Mercados españoles cerrados en 5 hrs 15 min

Prosus N.V. (PRX.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,66-0,22 (-0,63%)
A partir del 11:59AM CEST. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202434,9434,9434,5634,6634,66587.834
27 may 202434,6734,8834,4534,8834,881.344.999
24 may 202434,5634,8234,2734,7834,782.184.834
23 may 202435,0835,1234,6734,9234,921.713.272
22 may 202434,8535,1534,8035,0535,052.337.464
21 may 202434,8035,3734,5235,2235,223.786.282
20 may 202435,5335,6335,2135,3035,302.038.813
17 may 202436,4036,4935,4135,7835,784.154.997
16 may 202436,1036,6335,9136,6336,633.648.238
15 may 202435,5136,2635,1036,2636,263.416.727
14 may 202434,6936,2334,5435,8635,865.087.559
13 may 202434,2134,7234,0534,6534,652.573.992
10 may 202433,8234,1033,7533,9633,962.458.800
09 may 202433,3233,9033,2233,9033,902.388.587
08 may 202433,1933,1932,7233,0833,082.463.872
07 may 202433,5033,6333,1933,2233,222.658.110
06 may 202433,5333,9633,5133,6733,672.436.244
03 may 202432,8033,8232,7633,2533,253.865.703
02 may 202432,0432,8832,0432,6932,694.182.333
30 abr 202431,5331,9331,4631,5131,512.375.656
29 abr 202431,7631,8431,4531,5331,531.633.418
26 abr 202431,3831,9231,3831,6331,633.058.093
25 abr 202431,1731,2530,5930,8130,813.682.318
24 abr 202431,5531,8631,1231,2031,205.204.558
23 abr 202430,5031,1730,5030,8930,894.359.998
22 abr 202429,6630,0329,6529,8429,843.483.638
19 abr 202428,4428,6528,0828,5428,543.912.057
18 abr 202428,7328,9028,4528,6728,673.099.694
17 abr 202428,5128,9628,4028,4828,482.553.878
16 abr 202428,9829,0728,4028,5828,582.523.426
15 abr 202429,5829,6629,1929,2329,232.801.335
12 abr 202430,1530,4029,3329,4329,432.518.904
11 abr 202430,0430,4229,7129,8029,802.416.894
10 abr 202429,8430,3929,8229,9129,913.812.506
09 abr 202429,6029,6729,1829,3029,302.040.220
08 abr 202429,3029,8529,2229,7629,762.544.449
05 abr 202429,4229,4629,1329,3129,312.153.970
04 abr 202429,5129,7129,4429,6829,681.879.271
03 abr 202429,3529,5729,1429,5029,501.785.628
02 abr 202429,2829,7829,1929,4929,493.740.981
28 mar 202428,8929,2628,8529,0829,083.854.732
27 mar 202428,4229,0128,4228,6828,683.003.735
26 mar 202428,2728,4828,0928,3028,302.704.587
25 mar 202427,8027,9227,6127,6327,631.887.540
22 mar 202427,4127,8127,3627,7427,743.248.352
21 mar 202427,9128,0627,7527,9027,902.766.119
20 mar 202427,4127,7126,9527,4527,454.982.329
19 mar 202427,0927,2526,9127,1427,142.713.704
18 mar 202427,5027,8327,2627,3227,322.491.486
15 mar 202427,2827,6727,1127,1127,118.874.909
14 mar 202427,8627,8627,3427,3527,353.034.513
13 mar 202427,2927,9327,2627,7527,752.147.575
12 mar 202427,3627,7827,3227,5027,503.024.279
11 mar 202426,7026,7726,3526,7326,732.310.339
08 mar 202426,4126,5026,2626,2626,262.115.847
07 mar 202426,0126,5925,9026,4026,403.003.073
06 mar 202426,4026,4926,1626,3126,312.692.841
05 mar 202425,8026,0625,7225,9725,972.602.216
04 mar 202426,9227,0726,4226,5026,502.249.701
01 mar 202427,2827,3226,7227,1927,192.397.582
29 feb 202427,3527,3926,7526,9926,994.508.954
28 feb 202427,4627,5327,1527,2627,262.034.593
27 feb 202427,5627,9527,5627,9227,921.943.660
26 feb 202428,1528,1927,7827,8827,882.513.394
23 feb 202428,7528,7528,1928,3328,332.619.896
22 feb 202428,4828,7028,2328,4228,422.373.687
21 feb 202428,0628,3927,8428,2228,223.382.786
20 feb 202428,4228,4327,6927,6927,692.891.955
19 feb 202428,5328,7928,5028,7228,721.380.571
16 feb 202429,2829,3928,8928,9428,942.549.292
15 feb 202429,1629,1828,8529,0829,082.426.855
14 feb 202429,3629,4328,8229,1029,102.896.781
13 feb 202429,7029,9529,3329,4129,412.293.083
12 feb 202429,3329,8129,3329,7129,711.880.545
09 feb 202429,4229,7029,3229,4029,402.328.654
08 feb 202429,2729,6228,9229,3829,382.505.069
07 feb 202429,5329,8729,4029,4129,414.016.992
06 feb 202428,9529,4728,9129,4029,403.209.645
05 feb 202428,1128,2227,7528,0328,032.769.761
02 feb 202428,2628,3828,0428,0728,073.337.260
01 feb 202427,5528,1027,4227,8627,863.195.317
31 ene 202427,5927,7027,3827,5327,534.530.553
30 ene 202427,4828,0027,4427,8127,813.220.236
29 ene 202428,1728,3528,0328,0328,033.051.624
26 ene 202427,6928,3827,6528,2728,273.953.568
25 ene 202428,2528,5828,1028,1028,103.861.709
24 ene 202427,2528,2627,1927,9827,984.955.017
23 ene 202426,5027,1826,1026,9926,994.635.500
22 ene 202425,0425,7525,0025,6025,604.683.764
19 ene 202425,9026,3925,7625,7625,762.725.026
18 ene 202425,9726,3125,8026,1826,181.907.796
17 ene 202425,7426,0925,5925,7725,773.551.251
16 ene 202426,2026,5526,0226,3826,382.207.768
15 ene 202426,8626,9526,7026,7326,731.557.811
12 ene 202426,8627,2026,8027,0527,052.658.652
11 ene 202427,2027,2726,7326,7326,732.456.670
10 ene 202426,6826,8626,4226,7226,722.887.098
09 ene 202426,8427,0326,5227,0027,002.908.344
08 ene 202426,9727,3926,6227,2327,232.021.569
05 ene 202427,0927,4527,0227,3027,302.913.002
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...