Mercados españoles cerrados

Ipsos SA (IPZ.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
62,95-0,05 (-0,08%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202462,9562,9562,9562,9562,95-
25 abr 202463,0063,0063,0063,0063,00-
24 abr 202463,0563,0563,0563,0563,05-
23 abr 202462,1562,1562,1562,1562,15-
22 abr 202461,7561,7561,7561,7561,75-
19 abr 202465,6065,6065,6065,6065,60-
18 abr 202466,0566,0566,0566,0566,05-
17 abr 202465,4565,4565,4565,4565,45-
16 abr 202465,3565,3565,3565,3565,35-
15 abr 202465,8065,8065,8065,8065,80-
12 abr 202466,5566,5566,5566,5566,55-
11 abr 202466,4066,4066,4066,4066,40-
10 abr 202467,1067,1067,1067,1067,10-
09 abr 202466,9066,9066,9066,9066,90-
08 abr 202465,7065,7065,7065,7065,70-
05 abr 202464,8564,8564,8564,8564,85-
04 abr 202465,8065,8065,8065,8065,80-
03 abr 202464,2564,2564,2564,2564,25-
02 abr 202465,1065,1065,1065,1065,10-
28 mar 202465,3565,3565,3565,3565,35-
27 mar 202465,5565,5565,5565,5565,55-
26 mar 202464,6564,6564,6564,6564,65-
25 mar 202464,1564,1564,1564,1564,15-
22 mar 202464,1564,1564,1564,1564,15-
21 mar 202464,2564,2564,2564,2564,25-
20 mar 202464,6564,6564,6564,6564,65-
19 mar 202463,8063,8063,8063,8063,80-
18 mar 202464,2064,2064,2064,2064,20-
15 mar 202464,1064,1064,1064,1064,10-
14 mar 202463,8563,8563,8563,8563,85-
13 mar 202463,9063,9063,9063,9063,90-
12 mar 202463,3063,3063,3063,3063,30-
11 mar 202464,2064,2064,2064,2064,20-
08 mar 202464,7564,7564,7564,7564,75-
07 mar 202464,1564,1564,1564,1564,15-
06 mar 202464,8564,8564,8564,8564,85-
05 mar 202464,2064,2064,2064,2064,20-
04 mar 202464,3564,3564,3564,3564,35-
01 mar 202464,6564,6564,6564,6564,65-
29 feb 202463,6563,6563,6563,6563,65-
28 feb 202464,6564,6564,6564,6564,65-
27 feb 202464,1064,1064,1064,1064,10-
26 feb 202462,4562,4562,4562,4562,45-
23 feb 202462,6562,6562,6562,6562,65-
22 feb 202460,7560,7560,7560,7560,75-
21 feb 202460,7060,7060,7060,7060,70-
20 feb 202461,4061,4061,4061,4061,40-
19 feb 202462,6562,6562,6562,6562,65-
16 feb 202463,1063,1063,1063,1063,10-
15 feb 202461,9061,9061,9061,9061,90-
14 feb 202460,5560,5560,5560,5560,55-
13 feb 202462,0562,0562,0562,0562,05-
12 feb 202462,1062,1062,1062,1062,10-
09 feb 202461,9561,9561,9561,9561,95-
08 feb 202461,8561,8561,8561,8561,85-
07 feb 202462,3562,3562,3562,3562,35-
06 feb 202461,8561,8561,8561,8561,85-
05 feb 202461,3561,3561,3561,3561,35-
02 feb 202460,9060,9060,9060,9060,90-
01 feb 202460,4560,4560,4560,4560,45-
31 ene 202461,3061,3061,3061,3061,30-
30 ene 202460,6060,6060,6060,6060,60-
29 ene 202460,8560,8560,8560,8560,85-
26 ene 202460,9560,9560,9560,9560,95-
25 ene 202461,5561,5561,5561,5561,55-
24 ene 202461,2561,2561,2561,2561,25-
23 ene 202460,0060,0060,0060,0060,00-
22 ene 202458,9558,9558,9558,9558,95-
19 ene 202459,0059,0059,0059,0059,00-
18 ene 202459,2059,2059,2059,2059,20-
17 ene 202458,0558,0558,0558,0558,05-
16 ene 202459,0059,0059,0059,0059,00-
15 ene 202458,6558,6558,6558,6558,65-
12 ene 202458,6558,6558,6558,6558,65-
11 ene 202458,8558,8558,8558,8558,85-
10 ene 202458,2058,2058,2058,2058,20-
09 ene 202458,1058,1058,1058,1058,10-
08 ene 202456,2556,2556,2556,2556,25-
05 ene 202455,8055,8055,8055,8055,80-
04 ene 202456,7556,7556,7556,7556,75-
03 ene 202456,4556,4556,4556,4556,45-
02 ene 202456,9056,9056,9056,9056,90-
29 dic 202356,7556,7556,5556,5556,55-
28 dic 202357,2057,2057,2057,2057,20-
27 dic 202357,0557,0557,0557,0557,05-
22 dic 202356,7056,7056,7056,7056,70-
21 dic 202356,0556,0556,0556,0556,05-
20 dic 202356,0056,0056,0056,0056,00-
19 dic 202355,3555,3555,3555,3555,35-
18 dic 202354,4554,4554,4554,4554,45-
15 dic 202353,9553,9553,9553,9553,95-
14 dic 202353,9553,9553,9553,9553,95-
13 dic 202352,7052,7052,7052,7052,70-
12 dic 202353,2053,2053,2053,2053,20-
11 dic 202352,5552,5552,5552,5552,55-
08 dic 202351,8051,8051,8051,8051,80-
07 dic 202351,3551,3551,3551,3551,35-
06 dic 202352,2052,2051,8051,8051,80100
05 dic 202349,9049,9049,9049,9049,90-
04 dic 202350,5050,5050,5050,5050,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...