Mercados españoles abiertos en 7 hrs 58 min

Deutsche Post AG (0H3Q.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,62+0,15 (+0,38%)
Al cierre: 05:41PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202439,1039,6838,9439,6239,621.977.354
01 may 202439,2639,2639,2639,4739,4745.948
30 abr 202439,2539,6638,6939,4739,47334.231
29 abr 202439,0239,0738,6438,8838,88229.665
26 abr 202438,2538,9438,0138,8438,842.941.486
25 abr 202438,4038,9937,8737,9537,952.196.550
24 abr 202439,0739,3438,3838,4538,459.489.401
23 abr 202438,8239,2438,7539,1339,131.111.368
22 abr 202438,8139,0438,1038,6238,624.473.764
19 abr 202438,1238,6337,8338,2338,23783.787
18 abr 202438,4338,6338,0738,4238,42960.891
17 abr 202438,1338,7437,9238,3838,381.490.054
16 abr 202438,6438,7438,2138,3738,37358.958
15 abr 202439,0839,5138,5539,0339,032.116.728
12 abr 202439,3239,7138,6638,8438,84609.190
11 abr 202438,9639,377,1539,0039,00544.222
10 abr 202439,3439,6838,6838,9638,96871.795
09 abr 202439,3139,6839,0839,2839,282.987.467
08 abr 202439,0939,6138,7939,5339,53605.888
05 abr 202439,5140,1338,9639,1539,15336.319
04 abr 202439,6339,9739,3839,9139,91546.370
03 abr 202439,1739,6639,0639,5039,50468.670
02 abr 202439,9640,4439,1839,3939,391.187.885
28 mar 202439,4040,7438,9839,9239,92581.843
27 mar 202439,9940,6239,7640,4940,49402.558
26 mar 202439,8740,7339,6040,2140,21700.444
25 mar 202439,6839,9939,3939,7239,724.861.218
22 mar 202439,6040,1639,4739,7339,731.776.958
21 mar 202439,3339,6338,5838,9338,93755.885
20 mar 202438,7839,5038,0938,8838,88747.206
19 mar 202438,5038,9638,2538,6938,69288.463
18 mar 202439,1139,1738,3138,5138,511.170.898
15 mar 202438,6739,2638,5439,1339,132.740.221
14 mar 202438,9039,1338,5338,5438,541.911.465
13 mar 202438,8839,1838,5538,8838,882.474.635
12 mar 202438,4438,9738,1238,8538,851.330.898
11 mar 202438,3138,8537,9238,6238,621.191.139
08 mar 202439,1739,6038,2738,3838,382.615.353
07 mar 202438,8239,5038,0639,3239,322.464.736
06 mar 202440,0240,5038,7839,1239,122.542.866
05 mar 202441,9742,6641,4941,5641,564.016.785
04 mar 202442,3842,5142,1042,3842,38792.514
01 mar 202442,9643,2442,3642,7342,73511.552
29 feb 202443,2343,3242,8543,0643,062.137.689
28 feb 202442,8943,2442,5843,0643,06606.971
27 feb 202442,7943,1842,4943,0043,003.607.249
26 feb 202443,3143,7242,8543,0643,062.047.446
23 feb 202443,5843,6543,3743,4743,47456.531
22 feb 202443,3843,6642,8443,6343,63370.893
21 feb 202443,1043,2242,7543,1943,19343.535
20 feb 202442,9743,3242,6942,9242,923.002.970
19 feb 202442,5843,0042,3542,7642,76310.804
16 feb 202442,6442,9742,2842,6042,60873.955
15 feb 202442,7042,9641,9042,5342,53730.231
14 feb 202441,7542,2241,7242,0142,01578.868
13 feb 202442,1342,4941,5842,0142,013.437.746
12 feb 202442,4542,6142,1042,2142,21408.112
09 feb 202442,7943,0342,2442,4242,42434.636
08 feb 202442,1342,7441,8342,7042,701.614.469
07 feb 202442,5844,0041,9842,1842,184.982.627
06 feb 202444,1844,4943,4744,4044,40262.223
05 feb 202444,1644,3943,9243,9143,91312.309
02 feb 202444,7544,9044,1244,2644,26888.902
01 feb 202444,2044,7943,9644,2544,25399.673
31 ene 202444,5444,8244,0244,5844,58605.259
30 ene 202444,9845,2143,2844,4244,421.513.212
29 ene 202445,2845,6344,6344,7744,77263.992
26 ene 202445,0445,6644,6745,2945,291.769.879
25 ene 202444,8545,3044,6645,2245,22957.991
24 ene 202444,1945,0643,9744,7744,77657.606
23 ene 202444,6844,9843,7344,4844,48904.672
22 ene 202444,1644,4443,4644,2644,261.813.084
19 ene 202444,2744,7043,7243,7743,77574.974
18 ene 202443,7844,1843,3143,9943,99304.730
17 ene 202443,8344,7843,4943,6243,62903.869
16 ene 202444,4545,0144,1344,4944,49781.851
15 ene 202444,9745,5244,7444,8044,80156.615
12 ene 202445,0945,5644,4045,1645,16689.546
11 ene 202445,0545,4244,4644,7044,701.164.878
10 ene 202444,7445,0744,4744,7944,791.022.687
09 ene 202444,6444,9544,3244,8844,882.738.844
08 ene 202444,1744,6444,1144,5444,541.238.394
05 ene 202443,9844,4543,8844,4044,401.204.085
04 ene 202444,1644,5643,8844,1544,15511.602
03 ene 202444,9545,2744,1844,2244,22388.899
02 ene 202445,0345,5144,5844,8744,87452.833
29 dic 202344,9045,1344,8244,9044,9065.096
28 dic 202345,0545,1944,6344,7144,71407.760
27 dic 202344,9845,1644,7345,0345,03233.194
22 dic 202345,0145,3244,6845,0645,06626.278
21 dic 202344,7645,1744,6044,8944,89926.590
20 dic 202344,6545,7644,3544,9744,972.399.253
19 dic 202345,6746,1045,4645,7645,762.284.704
18 dic 202345,9046,1745,6045,8545,851.439.635
15 dic 202345,8146,3345,4646,1146,112.157.444
14 dic 202346,5447,0244,0445,6445,642.580.603
13 dic 202346,3646,6645,9746,2646,261.395.417
12 dic 202346,1746,5345,7646,1946,19350.062
11 dic 202345,7446,1945,4945,9945,991.073.049
08 dic 202345,3946,0445,0345,8845,88677.672
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...