Mercados españoles cerrados en 7 hrs 4 min

ISS A/S (QJQ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,62+0,09 (+0,54%)
A partir del 08:15AM 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 202416,6216,6216,6216,6216,6257
09 may 202416,5316,5316,5316,5316,53-
08 may 202416,4116,4116,4116,4116,41-
07 may 202416,6416,6416,6416,6416,64-
06 may 202416,3716,3716,3716,3716,37-
03 may 202416,4616,4616,4616,4616,46-
02 may 202417,0317,0317,0317,0317,03-
30 abr 202417,5517,5517,5517,5517,55-
29 abr 202417,6117,6117,6117,6117,61-
26 abr 202417,3317,3317,3317,3317,33-
25 abr 202417,4817,4817,4817,4817,48-
24 abr 202417,6317,6317,6317,6317,63-
23 abr 202417,3017,3017,3017,3017,30-
22 abr 202417,0617,0617,0617,0617,06-
19 abr 202416,6516,6516,6516,6516,65-
18 abr 202416,8716,8716,8716,8716,87-
17 abr 202416,6816,6816,6816,6816,68-
16 abr 202416,7416,7416,7416,7416,74-
15 abr 202416,6516,6516,6516,6516,65-
12 abr 202416,3916,3916,3916,3916,39-
12 abr 20242.3 Dividendo
11 abr 202416,6516,6516,6516,6514,35-
10 abr 202416,7016,7016,7016,7014,39-
09 abr 202416,5316,5316,5316,5314,25-
08 abr 202416,4616,4616,4616,4614,19-
05 abr 202416,2316,2316,2316,2313,99-
04 abr 202416,5616,5616,5616,5614,27-
03 abr 202416,7416,7416,7416,7414,43-
02 abr 202416,7916,7916,7916,7914,47-
28 mar 202416,7616,7616,7616,7614,45-
27 mar 202416,7216,7216,7216,7214,41-
26 mar 202416,5216,5216,5216,5214,24-
25 mar 202416,6316,6316,6316,6314,33-
22 mar 202416,4716,4716,4716,4714,19-
21 mar 202416,8016,8016,8016,8014,47-
20 mar 202416,4416,4416,4416,4414,17-
19 mar 202416,4816,4816,4816,4814,20-
18 mar 202416,2816,2816,2816,2814,04-
15 mar 202416,0716,0716,0716,0713,85-
14 mar 202416,2516,2516,2516,2514,00-
13 mar 202416,4716,4716,4716,4714,19-
12 mar 202416,3616,3616,3616,3614,10-
11 mar 202416,3016,3016,3016,3014,04-
08 mar 202416,4516,4516,4516,4514,18-
07 mar 202416,1816,1816,1816,1813,95-
06 mar 202416,2516,2516,2516,2514,01-
05 mar 202416,5616,5616,5616,5614,27-
04 mar 202416,4816,4816,4816,4814,20-
01 mar 202416,6616,6616,6616,6614,36-
29 feb 202416,8516,8516,8516,8514,52-
28 feb 202417,1017,1017,1017,1014,74-
27 feb 202416,7916,7916,7916,7914,47-
26 feb 202416,5016,5016,5016,5014,22-
23 feb 202417,0817,0817,0817,0814,72-
22 feb 202418,5718,5718,5718,5716,00-
21 feb 202418,1918,1918,1918,1915,68-
20 feb 202418,2918,2918,2918,2915,76-
19 feb 202417,8817,8817,8817,8815,41-
16 feb 202417,9217,9217,9217,9215,44-
15 feb 202417,5717,5717,5717,5715,14-
14 feb 202417,2617,2617,2617,2614,88-
13 feb 202417,4417,4417,4417,4415,03-
12 feb 202417,5117,5117,5117,5115,09-
09 feb 202417,5317,5317,5317,5315,11-
08 feb 202417,3317,3317,3317,3314,94-
07 feb 202417,2817,2817,2817,2814,89-
06 feb 202417,3317,3317,3317,3314,94-
05 feb 202417,4317,4317,4317,4315,02-
02 feb 202417,4017,4017,4017,4015,00-
01 feb 202417,3817,3817,3817,3814,98-
31 ene 202417,4517,4517,4517,4515,04-
30 ene 202417,6717,6717,6717,6715,23-
29 ene 202417,7717,7717,7717,7715,3257
26 ene 202417,5317,5317,5317,5315,11-
25 ene 202417,5817,5817,5817,5815,15-
24 ene 202417,7617,7617,7617,7615,31-
23 ene 202417,2717,2717,2717,2714,89-
22 ene 202416,9116,9116,9116,9114,57-
19 ene 202417,1717,1717,1717,1714,79-
18 ene 202416,9216,9216,9216,9214,58-
17 ene 202416,8316,8316,8316,8314,51-
16 ene 202417,2517,2517,2517,2514,87-
15 ene 202417,2617,2617,2617,2614,88-
12 ene 202417,2617,2617,2617,2614,88-
11 ene 202417,4017,4017,4017,4014,99-
10 ene 202417,2517,2517,2517,2514,87-
09 ene 202417,0417,0417,0417,0414,69-
08 ene 202416,8316,8316,8316,8314,51-
05 ene 202416,7516,7516,7516,7514,44-
04 ene 202416,6516,6516,6516,6514,35-
03 ene 202417,1117,1117,1117,1114,75-
02 ene 202417,2417,2417,2417,2414,86-
29 dic 202317,1717,2817,1717,2714,89-
28 dic 202317,1717,1717,1717,1714,80-
27 dic 202316,9916,9916,9916,9914,64-
22 dic 202316,9516,9516,9516,9514,61-
21 dic 202316,7516,7516,7516,7514,44-
20 dic 202316,6516,6516,6516,6514,35-
19 dic 202316,5116,5116,5116,5114,23-
18 dic 202316,3316,3316,3316,3314,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...