Mercados españoles abiertos en 6 hrs 46 min

ad pepper media International NV (APM.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,0400-0,0400 (-1,92%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20242,04002,04002,04002,04002,0400-
10 may 20242,04002,08002,04002,08002,0800-
09 may 20242,04002,10002,04002,10002,1000-
08 may 20242,04002,04002,04002,04002,0400-
07 may 20242,06002,06002,06002,06002,0600-
06 may 20242,04002,04002,04002,04002,0400-
03 may 20242,06002,06002,06002,06002,0600-
02 may 20242,06002,12002,06002,10002,1000-
30 abr 20242,06002,10002,06002,10002,1000-
29 abr 20242,02002,12002,02002,10002,1000-
26 abr 20242,10002,10002,10002,10002,1000-
25 abr 20242,10002,10002,10002,10002,1000-
24 abr 20242,16002,16002,12002,12002,1200-
23 abr 20242,12002,12002,12002,12002,1200-
22 abr 20242,08002,08002,08002,08002,0800-
19 abr 20242,10002,10002,10002,10002,1000-
18 abr 20242,20002,20002,20002,20002,2000-
17 abr 20242,20002,20002,20002,20002,2000-
16 abr 20242,16002,16002,16002,16002,1600-
15 abr 20242,10002,10002,10002,10002,1000-
12 abr 20242,14002,18002,14002,18002,1800-
11 abr 20242,18002,18002,18002,18002,1800-
10 abr 20242,14002,22002,14002,22002,2200-
09 abr 20242,10002,20002,10002,20002,2000-
08 abr 20242,16002,16002,16002,16002,1600-
05 abr 20242,16002,16002,16002,16002,1600-
04 abr 20241,99001,99001,99001,99001,9900-
03 abr 20241,99001,99001,99001,99001,9900-
02 abr 20242,06002,06002,06002,06002,0600-
28 mar 20242,06002,06002,02002,02002,0200-
27 mar 20242,02002,04002,00002,02002,0200-
26 mar 20241,94002,00001,94002,00002,0000-
25 mar 20241,97002,02001,97002,02002,0200-
22 mar 20241,92001,92001,92001,92001,9200-
21 mar 20241,88001,88001,88001,88001,8800-
20 mar 20241,85001,85001,85001,85001,8500-
19 mar 20241,93001,93001,93001,93001,9300-
18 mar 20241,90001,90001,90001,90001,9000-
15 mar 20241,86001,94001,86001,94001,9400-
14 mar 20241,82001,91001,82001,91001,9100-
13 mar 20241,90001,90001,90001,90001,9000-
12 mar 20241,86001,86001,86001,86001,8600-
11 mar 20241,79001,79001,79001,79001,7900-
08 mar 20241,84001,84001,84001,84001,8400-
07 mar 20241,77001,77001,77001,77001,7700-
06 mar 20241,81001,81001,81001,81001,8100-
05 mar 20241,81001,81001,81001,81001,8100-
04 mar 20241,77001,77001,77001,77001,7700-
01 mar 20241,83001,83001,83001,83001,8300-
29 feb 20241,81001,81001,81001,81001,8100-
28 feb 20241,96002,06001,96002,06002,06001500
27 feb 20242,10002,10002,08002,08002,0800-
26 feb 20242,12002,12002,12002,12002,1200-
23 feb 20242,20002,20002,20002,20002,2000-
22 feb 20242,20002,20002,20002,20002,2000-
21 feb 20242,18002,18002,18002,18002,1800-
20 feb 20242,16002,16002,16002,16002,1600-
19 feb 20242,14002,14002,14002,14002,1400-
16 feb 20242,16002,20002,16002,20002,2000-
15 feb 20242,16002,20002,16002,20002,2000-
14 feb 20242,10002,10002,10002,10002,1000-
13 feb 20242,10002,10002,10002,10002,1000-
12 feb 20242,04002,04002,04002,04002,0400-
09 feb 20242,14002,14002,14002,14002,1400-
08 feb 20242,14002,14002,14002,14002,1400-
07 feb 20242,16002,16002,16002,16002,1600-
06 feb 20242,10002,10002,10002,10002,1000-
05 feb 20242,12002,12002,12002,12002,1200-
02 feb 20242,14002,14002,14002,14002,1400-
01 feb 20242,12002,20002,12002,20002,2000-
31 ene 20242,16002,16002,16002,16002,1600-
30 ene 20242,18002,22002,18002,22002,2200-
29 ene 20242,20002,20002,20002,20002,2000-
26 ene 20242,20002,20002,20002,20002,2000-
25 ene 20242,22002,22002,22002,22002,2200-
24 ene 20242,14002,14002,14002,14002,1400-
23 ene 20242,14002,14002,14002,14002,1400-
22 ene 20242,24002,24002,24002,24002,2400-
19 ene 20242,22002,22002,22002,22002,2200-
18 ene 20242,24002,24002,24002,24002,2400-
17 ene 20242,24002,24002,24002,24002,2400-
16 ene 20242,30002,32002,30002,32002,3200-
15 ene 20242,38002,38002,38002,38002,3800-
12 ene 20242,28002,38002,28002,38002,3800-
11 ene 20242,26002,26002,26002,26002,2600-
10 ene 20242,26002,26002,26002,26002,2600-
09 ene 20242,26002,26002,26002,26002,2600-
08 ene 20242,24002,24002,24002,24002,2400-
05 ene 20242,32002,34002,32002,32002,320011.118
04 ene 20242,26002,26002,26002,26002,2600-
03 ene 20242,34002,40002,34002,40002,4000-
02 ene 20242,36002,36002,36002,36002,3600-
29 dic 20232,34002,34002,34002,34002,3400-
28 dic 20232,32002,32002,32002,32002,3200-
27 dic 20232,34002,34002,34002,34002,3400-
22 dic 20232,36002,36002,36002,36002,3600-
21 dic 20232,34002,34002,34002,34002,3400-
20 dic 20232,28002,32002,28002,32002,3200-
19 dic 20232,32002,34002,30002,34002,3400-
18 dic 20232,26002,26002,26002,26002,2600-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...