Mercados españoles cerrados en 5 hrs 33 min

Porsche Automobil Holding SE (0JHU.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,68-0,76 (-1,51%)
A partir del 10:24AM BST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202450,2050,6649,6849,6849,684617
28 may 202450,1950,7849,6250,4450,4417.994
24 may 202447,6948,8147,4848,4648,46273.102
23 may 202448,6148,9248,0248,2748,27156.532
22 may 202448,9649,0148,2448,6248,6215.198
21 may 202449,2449,7448,9549,4449,44117.962
20 may 202449,5349,9449,0049,3549,354246
17 may 202449,8150,2649,4449,6349,63132.726
16 may 202450,0450,3449,6849,9749,9726.064
15 may 202450,7351,1249,9549,9749,97585.116
14 may 202450,1850,7650,0450,4850,481.032.509
13 may 202449,6550,3449,2050,1150,11233.684
10 may 202449,8850,1849,3349,5749,5771.854
09 may 202449,2049,9248,8349,8149,81116.299
08 may 202449,5649,6348,6249,2849,2842.991
07 may 202449,3849,8048,8349,7449,7428.053
03 may 202448,3449,3047,7548,7348,7325.695
02 may 202448,0448,3447,5248,0348,03275.890
01 may 202447,9347,9347,9347,8647,863360
30 abr 202449,2049,8447,6347,8647,8671.363
29 abr 202449,5349,7948,9549,4249,4226.681
26 abr 202449,2849,7648,7649,6949,6986.291
25 abr 202449,3149,6448,6248,8448,8468.675
24 abr 202449,5649,6849,0649,4749,471.038.607
23 abr 202449,5049,8448,8549,4249,42164.337
22 abr 202449,1949,5048,1249,1949,191.354.016
19 abr 202448,8549,6848,2448,9548,9546.320
18 abr 202449,2449,5248,7349,4449,441.492.439
17 abr 202449,3849,8648,9449,1349,13549.605
16 abr 202449,5850,8849,0849,2249,22300.189
15 abr 202450,7251,4850,3050,8450,84848.720
12 abr 202451,5851,9450,3450,3850,38305.006
11 abr 202451,4751,8650,7451,0651,061.450.764
10 abr 202451,7152,2651,0651,5051,50122.413
09 abr 202451,4451,8051,1651,4851,48213.162
08 abr 202451,0351,6650,8251,5751,57570.177
05 abr 202451,1551,8050,1450,6450,6487.752
04 abr 202450,7651,6050,7051,4651,46134.832
03 abr 202449,0650,7248,9150,4950,49240.210
02 abr 202448,7449,1248,4848,8848,88165.620
28 mar 202449,1349,4448,7449,0849,08248.533
27 mar 202449,1449,5248,6549,0549,05199.508
26 mar 202449,1049,4748,3849,3749,37173.212
25 mar 202449,0649,5348,2948,5348,53116.571
22 mar 202448,5150,3648,2548,9948,99284.210
21 mar 202448,8249,3647,9448,6548,65235.459
20 mar 202448,4048,7948,0348,6948,69255.363
19 mar 202448,3848,7348,0448,5148,51179.343
18 mar 202447,5248,4647,4648,3448,34773.522
15 mar 202447,1047,9146,6847,5347,53108.545
14 mar 202447,6048,1346,9046,9946,99114.137
13 mar 202448,8349,1547,2647,5347,531.268.593
12 mar 202446,7249,0546,2049,0849,08263.999
11 mar 202446,4246,8446,1446,7446,74307.015
08 mar 202447,0047,3446,3046,7446,7450.803
07 mar 202447,4747,9346,5047,0147,0187.023
06 mar 202448,2448,4747,5047,5347,53537.503
05 mar 202448,4248,4147,5648,1648,1688.961
04 mar 202449,1549,0948,2248,4048,4060.715
01 mar 202449,8250,7247,9648,9348,93256.032
29 feb 202449,6750,0449,1649,4049,40372.352
28 feb 202449,6749,9349,0849,2449,24144.106
27 feb 202448,8550,1448,6049,5549,551.627.441
26 feb 202448,7449,1348,3848,8148,8174.140
23 feb 202448,2449,3848,1748,7248,72178.765
22 feb 202446,3548,2645,3248,0648,06259.033
21 feb 202445,2245,9744,8645,6145,61120.724
20 feb 202445,8146,3444,8745,0645,06293.012
19 feb 202447,4647,7745,7945,9245,92220.236
16 feb 202447,1348,0247,0147,5647,56129.430
15 feb 202446,2246,9945,7046,7646,76155.154
14 feb 202446,0446,1545,5545,8845,88241.201
13 feb 202446,4247,0345,9646,1746,17155.104
12 feb 202446,1946,8245,7146,3846,38178.760
09 feb 202446,2246,5345,6346,0646,0692.920
08 feb 202445,7646,1845,4045,8845,8879.872
07 feb 202445,7346,5245,4345,9945,99153.719
06 feb 202446,5346,7345,4045,8545,85196.802
05 feb 202447,0147,0846,0146,0946,09347.257
02 feb 202446,6047,8345,8146,9946,99230.068
01 feb 202446,2446,7845,8745,9245,92972.549
31 ene 202445,8146,8545,5046,6746,6789.735
30 ene 202445,8546,1545,2345,8945,89135.521
29 ene 202445,7346,0844,6445,4245,42900.946
26 ene 202445,1546,1244,8245,7945,79113.477
25 ene 202445,5145,8944,9845,0445,0497.919
24 ene 202445,6346,0144,7545,7445,74221.470
23 ene 202443,9245,4343,4845,1345,13553.673
22 ene 202443,8044,1943,1743,6543,65487.925
19 ene 202444,4244,6943,2843,4243,42171.282
18 ene 202444,0644,5543,8044,2844,28430.008
17 ene 202443,6744,7343,3344,1744,17339.858
16 ene 202445,0445,0344,0044,2944,29873.174
15 ene 202444,8545,3844,6245,1745,17178.070
12 ene 202446,2646,5444,8544,9744,97132.313
11 ene 202446,8547,0746,0546,2946,29111.915
10 ene 202446,5347,0346,2346,4246,42133.819
09 ene 202446,7346,8646,0346,4746,47504.365
08 ene 202445,9746,5945,7346,4746,47180.319
05 ene 202445,9246,3045,4345,9945,99546.371
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...