Mercados españoles cerrados en 1 hr 41 mins

PATRIZIA SE (0FJC.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,45-0,01 (-0,07%)
A partir del 01:44PM BST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20247,427,507,427,457,45159
21 jun 20247,577,537,427,457,451212
20 jun 20247,457,657,547,497,49698
19 jun 20247,577,597,507,477,47246
18 jun 20247,777,707,607,577,57956
17 jun 20247,677,707,687,657,65118
14 jun 20247,497,497,497,497,49-
13 jun 20247,827,777,507,497,491338
13 jun 20240.34 Dividendo
12 jun 20247,938,127,888,107,761385
11 jun 20248,208,177,837,917,5825.524
10 jun 20248,128,268,108,197,85452
07 jun 20248,228,188,028,157,811635
06 jun 20248,178,328,148,207,86527
05 jun 20247,918,167,938,087,741989
04 jun 20248,058,097,958,027,6818.986
03 jun 20248,168,167,968,037,6915.468
31 may 20248,128,168,008,087,7411.712
30 may 20248,178,168,098,137,7941.723
29 may 20248,528,338,188,267,911615
28 may 20248,438,498,438,488,1253
24 may 20248,288,318,248,317,97749
23 may 20248,478,618,318,368,01827
22 may 20248,438,468,338,358,00130
21 may 20248,458,478,338,468,10831
20 may 20248,428,478,448,508,1430
17 may 20248,318,438,198,347,993156
16 may 20248,648,668,388,468,106801
15 may 20248,548,628,328,618,2511.021
14 may 20248,828,648,548,558,191876
13 may 20248,778,848,808,788,42242
10 may 20248,818,858,728,808,43155
09 may 20248,728,848,688,778,41246
08 may 20249,149,188,728,808,436747
07 may 20248,769,058,799,028,6472.817
03 may 20248,449,318,388,518,15730
02 may 20248,358,438,368,368,011454
01 may 20248,278,278,278,277,92-
30 abr 20248,328,498,268,277,922619
29 abr 20248,068,067,847,977,6333.339
26 abr 20247,898,007,907,977,6437.367
25 abr 20247,897,907,867,867,533540
24 abr 20248,057,997,807,867,538979
23 abr 20248,098,187,988,087,7418.031
22 abr 20248,088,168,098,107,76964
19 abr 20247,918,087,998,027,684037
18 abr 20248,088,037,868,047,707087
17 abr 20248,108,097,918,037,691807
16 abr 20248,238,127,868,047,7015.596
15 abr 20248,708,368,248,317,975496
12 abr 20248,708,898,498,608,2436.262
11 abr 20248,698,768,658,708,342784
10 abr 20248,779,068,648,658,283119
09 abr 20248,818,868,758,808,431676
08 abr 20248,738,898,788,778,413846
05 abr 20248,568,758,448,698,3314.587
04 abr 20248,468,758,508,668,308775
03 abr 20248,368,478,378,458,106879
02 abr 20248,818,688,368,347,996115
28 mar 20248,728,718,558,608,24576
27 mar 20248,588,648,568,598,231121
26 mar 20248,549,118,528,538,171015
25 mar 20248,558,618,408,558,19862
22 mar 20248,398,818,448,578,21426
21 mar 20248,198,888,228,528,163981
20 mar 20248,068,238,118,207,863420
19 mar 20247,958,178,098,137,7921
18 mar 20247,918,107,908,077,7319.285
15 mar 20247,958,117,907,957,615689
14 mar 20248,038,278,018,047,701120
13 mar 20248,208,348,048,117,773059
12 mar 20247,868,597,868,087,742377
11 mar 20247,758,007,757,897,568219
08 mar 20247,807,857,737,797,464770
07 mar 20247,538,127,547,807,481197
06 mar 20247,577,757,477,517,193799
05 mar 20247,417,597,497,577,252800
04 mar 20247,377,527,387,517,202925
01 mar 20247,517,667,417,517,1911.098
29 feb 20248,198,657,307,497,1833.829
28 feb 20248,128,388,058,227,8716.318
27 feb 20247,498,227,638,137,7923.957
26 feb 20247,397,557,297,497,1711.139
23 feb 20247,687,717,377,357,048335
22 feb 20247,557,707,567,657,3313.796
21 feb 20247,977,727,597,647,321638
20 feb 20247,798,057,627,747,422035
19 feb 20247,697,927,747,887,544396
16 feb 20247,517,737,597,647,321195
15 feb 20247,367,587,377,517,206252
14 feb 20247,257,407,207,317,0057.425
13 feb 20247,437,427,207,327,0118.250
12 feb 20247,437,457,357,457,1426.352
09 feb 20247,737,737,207,357,045542
08 feb 20247,607,697,487,677,3539.681
07 feb 20247,757,927,287,677,352222
06 feb 20247,997,977,797,977,644691
05 feb 20247,958,147,897,977,631291
02 feb 20248,088,197,967,937,593539
01 feb 20248,058,057,747,887,5433.048
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...