Mercados españoles cerrados

Indutrade AB (I1M.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
23,16+0,46 (+2,03%)
A partir del 10:31AM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202422,8223,1622,8223,1623,16-
09 may 202422,5222,7022,4622,7022,70-
08 may 202422,6022,8822,6022,6822,68-
07 may 202422,4822,4822,3622,4622,46-
06 may 202422,3422,4422,3222,4422,44-
03 may 202421,9822,3821,9022,3822,38-
02 may 202421,7021,9621,6821,8621,86-
30 abr 202421,8021,8021,6021,7821,78-
29 abr 202422,0022,0021,8621,9421,94-
26 abr 202421,8021,9021,8021,9021,90-
25 abr 202424,8024,8021,6021,6021,60-
24 abr 202424,6424,6424,5424,5424,54-
23 abr 202423,5224,3823,5224,1824,18-
22 abr 202423,1423,4623,1423,3823,38-
19 abr 202422,9223,1022,8023,1023,10-
18 abr 202423,5223,5223,3823,4023,40-
17 abr 202423,2823,9823,2823,7423,74-
16 abr 202423,5423,5823,5423,5823,58-
15 abr 202424,2824,3023,9224,3024,30-
12 abr 202424,5024,9024,5024,6024,60-
11 abr 202424,5424,5424,4624,4624,46-
10 abr 202424,7225,0224,2824,2824,28-
10 abr 20242.85 Dividendo
09 abr 202424,9225,2024,7224,8822,03-
08 abr 202424,7624,9224,7624,9222,07-
05 abr 202424,5624,5624,3224,3221,53-
04 abr 202425,2625,4225,2425,2422,35-
03 abr 202425,0225,2624,7225,2622,37-
02 abr 202425,0825,2025,0625,2022,31-
28 mar 202425,3525,3825,2125,2122,32-
27 mar 202425,2425,4225,2425,2522,36-
26 mar 202425,2925,3025,2225,2222,33-
25 mar 202425,7225,7225,2125,3822,47-
22 mar 202425,5725,5725,5425,5422,61-
21 mar 202425,3225,7325,3225,7322,78-
20 mar 202424,6525,2224,6525,2222,33-
19 mar 202424,3824,5224,3824,5221,71-
18 mar 202424,8324,9424,8124,8121,97-
15 mar 202424,3924,7124,3924,7121,88-
14 mar 202424,6224,6224,5724,5721,76-
13 mar 202424,8824,8824,7024,7421,91-
12 mar 202424,5324,6924,5324,6921,86-
11 mar 202424,3324,4624,2824,4421,64-
08 mar 202424,0324,4324,0324,2921,51-
07 mar 202423,9224,0923,8224,0921,33-
06 mar 202423,9523,9923,8823,9721,22-
05 mar 202424,2424,3624,2224,2221,45-
04 mar 202424,9324,9324,3624,3621,57-
01 mar 202424,4624,6224,4624,6221,80-
29 feb 202424,5824,5824,2724,2721,49-
28 feb 202424,6324,6324,3124,3121,53-
27 feb 202424,7924,9324,6324,6321,81-
26 feb 202424,9024,9924,9024,9922,13-
23 feb 202424,8924,9224,6724,9222,07-
22 feb 202424,6124,8724,6124,7421,91-
21 feb 202424,5224,5224,2024,3021,52-
20 feb 202424,7024,7024,3324,3321,54-
19 feb 202424,6024,6024,6024,6021,78-
16 feb 202424,4624,4624,4624,4621,66-
15 feb 202424,2024,3724,2024,3721,58-
14 feb 202423,9124,2123,9124,1921,42-
13 feb 202424,3524,3524,3524,3521,56-
12 feb 202424,3924,4524,3924,4521,65-
09 feb 202424,6024,6424,5024,5021,69-
08 feb 202424,5124,6624,4324,5621,75-
07 feb 202424,1024,1324,0024,0021,25-
06 feb 202423,9223,9523,6923,9521,21-
05 feb 202424,4124,4123,6323,6320,92-
02 feb 202423,9924,4623,9924,3021,52-
01 feb 202422,1822,1822,1822,1819,64-
31 ene 202421,9822,5121,9822,4019,8350
30 ene 202421,9122,2021,9122,2019,66-
29 ene 202421,8921,8921,6121,6119,13-
26 ene 202421,8821,8821,7521,7519,26-
25 ene 202421,4421,8721,4421,8119,31-
24 ene 202421,7521,8021,5721,5919,12-
23 ene 202421,8321,8521,7221,8519,35-
22 ene 202421,2921,5421,2921,5419,07-
19 ene 202421,6721,6721,3521,3518,90-
18 ene 202421,4121,6321,4121,6319,15-
17 ene 202421,5821,5820,9020,9018,51-
16 ene 202422,0922,3422,0922,3419,78-
15 ene 202422,5122,5122,5122,5119,93-
12 ene 202422,6822,9722,6822,9720,34-
11 ene 202422,6922,9022,6922,7120,11-
10 ene 202422,5922,7122,5922,7120,11-
09 ene 202422,8222,9322,6922,6920,09-
08 ene 202422,6622,6622,3922,6620,06-
05 ene 202422,3622,5922,3622,5319,95-
04 ene 202422,6822,7422,4722,4719,90-
03 ene 202422,9422,9422,5622,5619,98-
02 ene 202423,3223,3223,3223,3220,65-
29 dic 202323,6623,6623,4323,4320,75-
28 dic 202323,7023,7023,4923,5120,82-
27 dic 202323,5323,6923,5323,5420,84-
22 dic 202322,9523,5422,9523,5420,84-
21 dic 202323,2723,2723,2723,2720,60-
20 dic 202323,6623,6623,5023,5620,86-
19 dic 202323,5123,7423,5123,7421,02-
18 dic 202323,5423,7223,5423,6420,93-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...