Mercados españoles cerrados en 7 hrs 43 min

Daiwa Securities Group Inc. (DSE.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,80-0,05 (-0,73%)
A partir del 09:07AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20246,806,806,806,806,803000
07 may 20246,906,906,856,856,85-
06 may 20246,706,706,706,706,70-
03 may 20246,706,706,706,706,70-
02 may 20246,756,756,756,756,75-
30 abr 20246,856,856,606,606,60-
29 abr 20246,806,806,656,656,65-
26 abr 20246,656,706,656,706,70-
25 abr 20246,656,756,656,756,75-
24 abr 20246,856,856,856,856,85-
23 abr 20246,806,806,806,806,80-
22 abr 20246,656,706,656,706,70-
19 abr 20246,506,506,506,506,50-
18 abr 20246,606,606,606,606,60-
17 abr 20246,506,506,506,506,50-
16 abr 20246,606,656,606,656,65-
15 abr 20246,906,906,906,906,90-
12 abr 20247,007,007,007,007,00-
11 abr 20247,007,107,007,107,10-
10 abr 20246,906,906,906,906,90-
09 abr 20247,057,057,007,007,00-
08 abr 20246,856,856,856,856,85-
05 abr 20246,756,806,756,806,80-
04 abr 20247,007,006,956,956,95-
03 abr 20246,906,906,906,906,90-
02 abr 20246,806,856,806,856,853000
28 mar 20246,956,956,856,856,85-
28 mar 202425 Dividendo
27 mar 20247,207,207,207,20-17,80-
26 mar 20247,157,157,157,15-17,68-
25 mar 20247,207,207,207,20-17,80-
22 mar 20247,207,207,207,20-17,80-
21 mar 20247,057,057,007,00-17,31-
20 mar 20247,057,057,057,05-17,43-
19 mar 20246,957,056,957,05-17,43-
18 mar 20246,856,856,856,85-16,93-
15 mar 20246,756,756,756,75-16,69-
14 mar 20246,756,756,706,70-16,56-
13 mar 20246,656,706,656,70-16,56-
12 mar 20246,556,656,556,65-16,44-
11 mar 20246,606,656,606,65-16,44-
08 mar 20246,806,806,756,75-16,69-
07 mar 20246,806,856,806,85-16,93-
06 mar 20246,756,756,756,75-16,69-
05 mar 20246,756,756,756,75-16,69-
04 mar 20246,656,656,656,65-16,44118
01 mar 20246,706,756,706,75-16,69-
29 feb 20246,706,756,706,75-16,69-
28 feb 20246,656,656,656,65-16,44-
27 feb 20246,706,706,706,70-16,56-
26 feb 20246,706,706,706,70-16,56-
23 feb 20246,706,706,706,70-16,56100
22 feb 20246,656,706,656,70-16,56-
21 feb 20246,606,606,606,60-16,32-
20 feb 20246,656,656,606,60-16,32-
19 feb 20246,706,706,706,70-16,56-
16 feb 20246,506,606,456,45-15,95100
15 feb 20246,356,406,356,40-15,82-
14 feb 20246,356,356,356,35-15,70-
13 feb 20246,456,456,306,30-15,58-
12 feb 20246,206,206,156,15-15,20-
09 feb 20246,256,306,256,30-15,58-
08 feb 20246,306,306,256,25-15,45-
07 feb 20246,256,256,256,25-15,45-
06 feb 20246,256,256,256,25-15,45-
05 feb 20246,256,256,256,25-15,45-
02 feb 20246,256,256,256,25-15,451
01 feb 20246,456,456,406,40-15,826
31 ene 20246,606,606,556,55-16,19700
30 ene 20246,456,456,456,45-15,95-
29 ene 20246,556,606,556,60-16,32-
26 ene 20246,406,456,406,45-15,95-
25 ene 20246,506,506,406,40-15,824000
24 ene 20246,406,406,406,40-15,82-
23 ene 20246,356,406,356,40-15,82-
22 ene 20246,406,406,406,40-15,82-
19 ene 20246,356,506,356,40-15,821
18 ene 20246,356,406,356,40-15,82-
17 ene 20246,406,406,356,35-15,70-
16 ene 20246,556,556,556,55-16,19-
15 ene 20246,656,806,656,65-16,44200
12 ene 20246,356,356,106,10-15,08-
11 ene 20246,456,456,456,45-15,95-
10 ene 20246,306,306,306,30-15,58-
09 ene 20246,406,406,406,40-15,82-
08 ene 20246,256,256,256,25-15,45-
05 ene 20246,206,256,206,25-15,45-
04 ene 20246,056,056,056,05-14,96-
03 ene 20245,805,805,805,80-14,34-
02 ene 20245,655,805,655,80-14,34-
29 dic 20235,705,705,705,70-14,09-
28 dic 20235,955,955,955,95-14,71-
27 dic 20235,955,955,955,95-14,71-
22 dic 20236,006,106,006,05-14,96700
21 dic 20235,955,955,955,95-14,71-
20 dic 20236,106,105,755,75-14,22-
19 dic 20236,056,055,955,95-14,71-
18 dic 20236,056,056,056,05-14,96-
15 dic 20236,106,106,106,10-15,08-
14 dic 20236,156,156,106,10-15,08517
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...