Mercados españoles cerrados

Deutsche Post AG (0H3Q.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,19-0,26 (-0,67%)
Al cierre: 08:01AM BST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202438,4738,6638,3638,5038,50316.604
30 may 202438,2438,6938,0238,2438,242.109.659
29 may 202439,0639,5338,4038,7938,7991.452
28 may 202439,0639,3838,7239,1839,18179.823
24 may 202438,4939,0938,2638,9738,97102.056
23 may 202439,1939,4338,4838,6738,67258.655
22 may 202439,0839,4838,8239,0939,09799.725
21 may 202439,8140,2439,1839,3739,371.144.231
20 may 202440,0840,3539,7640,0540,052.996.747
17 may 202440,0940,3139,9140,2340,233.193.445
16 may 202439,7840,3539,5140,2240,22446.641
15 may 202439,4739,9239,2739,5839,581.663.508
14 may 202439,2639,8939,0939,4939,491.075.055
13 may 202439,6639,9638,9439,7539,75293.408
10 may 202439,0839,9138,6739,7239,72818.146
09 may 202438,2539,2537,8939,2039,201.588.704
08 may 202438,7438,7737,9038,3138,312.675.414
07 may 202437,7038,8837,3238,1438,14358.760
06 may 20241.85 Dividendo
03 may 202439,6940,1038,8839,8137,96411.467
02 may 202439,1339,6838,9439,4937,66478.053
01 may 202439,2639,2639,2639,2637,4445.948
30 abr 202439,2539,6638,6939,4737,64334.232
29 abr 202439,0239,0738,6438,8437,04229.665
26 abr 202438,2538,9438,0138,7036,902.941.486
25 abr 202438,4038,9937,8738,0036,232.196.551
24 abr 202439,0739,3438,3838,5336,749.489.402
23 abr 202438,8239,2438,7539,0337,221.111.368
22 abr 202438,8139,0438,1038,5936,804.473.764
19 abr 202438,1238,6337,8338,3436,56783.787
18 abr 202438,4338,6338,0738,5336,74960.892
17 abr 202438,1338,7437,9238,3236,541.490.054
16 abr 202438,6438,7438,2138,3836,59358.959
15 abr 202439,0839,5138,5539,0637,242.116.728
12 abr 202439,3239,7138,6639,1537,33609.191
11 abr 202438,9639,3738,6639,0137,20544.222
10 abr 202439,3439,6838,6838,7736,97871.795
09 abr 202439,3139,6839,0839,3037,482.987.468
08 abr 202439,0939,6138,7939,4037,57605.889
05 abr 202439,5140,1338,9639,1637,34336.319
04 abr 202439,6339,9739,3839,9038,04546.371
03 abr 202439,1739,6639,0639,4337,60468.670
02 abr 202439,9640,4439,1839,8337,981.187.885
28 mar 202439,4040,7438,9839,8838,02581.843
27 mar 202439,9940,6239,7640,4838,60402.558
26 mar 202439,8740,7339,6040,3838,50700.445
25 mar 202439,6839,9939,3939,7737,924.861.219
22 mar 202439,6040,1639,4739,9038,051.776.958
21 mar 202439,3339,6338,5838,9937,18755.885
20 mar 202438,7839,5038,0938,8837,08747.207
19 mar 202438,5038,9638,2538,8137,01288.463
18 mar 202439,1139,1738,3138,5036,711.170.899
15 mar 202438,6739,2638,5439,1237,301.976.836
14 mar 202438,9039,1338,5338,8837,081.911.465
13 mar 202438,8839,1838,5538,8437,042.474.635
12 mar 202438,4438,9738,1238,8937,08846.502
11 mar 202438,3138,8537,9238,7336,931.191.140
08 mar 202439,1739,6038,2738,5136,721.688.010
07 mar 202438,8239,5038,0639,3437,512.464.737
06 mar 202440,0240,5038,7840,0038,142.542.866
05 mar 202441,9742,6641,4941,7539,814.016.785
04 mar 202442,3842,5142,1042,2740,30792.515
01 mar 202442,9643,2442,3642,5940,61511.553
29 feb 202443,2343,3242,8542,9140,922.137.689
28 feb 202442,8943,2442,5843,0941,09606.971
27 feb 202442,7943,1842,4942,8340,843.607.250
26 feb 202443,3143,7242,8542,9940,992.047.447
23 feb 202443,5843,6543,3743,4841,46456.531
22 feb 202443,3843,6642,8443,4741,45370.894
21 feb 202443,1043,2242,7543,1141,11343.535
20 feb 202442,9743,3242,6942,9740,983.002.971
19 feb 202442,5843,0042,3542,8840,89310.805
16 feb 202442,6442,9742,2842,7340,74873.955
15 feb 202442,7042,9641,9042,5840,60730.232
14 feb 202441,7542,2241,7241,9439,99578.868
13 feb 202442,1342,4941,5841,8639,923.437.746
12 feb 202442,4542,6142,1042,2440,28408.113
09 feb 202442,7943,0342,2442,4840,51434.637
08 feb 202442,1342,7441,8342,6040,621.614.470
07 feb 202442,5844,0041,9842,5140,544.495.305
06 feb 202444,1844,4943,4744,1642,11262.224
05 feb 202444,1644,3943,9243,9741,93312.309
02 feb 202444,7544,9044,1244,4542,38798.552
01 feb 202444,2044,7943,9644,4442,38292.354
31 ene 202444,5444,8244,0244,5242,45605.259
30 ene 202444,9845,2143,2844,3942,331.513.212
29 ene 202445,2845,6344,6344,8342,74263.992
26 ene 202445,0445,6644,6745,3443,241.769.880
25 ene 202444,8545,3044,6644,9742,88957.991
24 ene 202444,1945,0643,9744,7942,71657.606
23 ene 202444,6844,9843,7344,5842,51904.673
22 ene 202444,1644,4443,4644,3442,281.813.085
19 ene 202444,2744,7043,7244,3742,31574.975
18 ene 202443,7844,1843,3144,0141,97304.731
17 ene 202443,8344,7843,4943,6441,62903.870
16 ene 202444,4545,0144,1344,6242,55781.852
15 ene 202445,1345,5244,7444,9542,86156.615
12 ene 202445,0945,5644,4045,3443,23689.546
11 ene 202445,0545,4244,4644,7842,701.164.878
10 ene 202444,7445,0744,4744,7942,711.022.687
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...