Mercados españoles cerrados

PVA TePla AG (0NL1.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,04+0,43 (+2,31%)
Al cierre: 04:36PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202418,7619,1318,7619,0419,0427.818
02 may 202418,5318,7318,5018,6118,6140.600
01 may 2024------
30 abr 202418,5918,7418,5918,6318,638986
29 abr 202418,6218,6218,4218,5818,58197
26 abr 202418,2618,5618,2618,5618,563825
25 abr 202417,9318,3717,9318,2418,241340
24 abr 202418,7218,7218,2318,6118,616645
23 abr 202417,7018,4517,7018,3418,3419.595
22 abr 202417,5817,7317,3217,3417,34982
19 abr 202417,5317,5617,3617,5117,512872
18 abr 202418,0518,0517,8017,8017,80450
17 abr 202418,1018,2717,9617,9617,96882
16 abr 202417,6218,1617,5018,1618,1613.263
15 abr 202417,9518,5217,9518,4418,44566
12 abr 202419,1019,1018,2518,3218,321202
11 abr 202418,9019,1818,7018,9218,926216
10 abr 202419,0219,2018,8918,9518,9571.624
09 abr 202418,7318,8718,6318,7518,754162
08 abr 202418,7318,9118,6518,7218,72899
05 abr 202419,0219,0218,6118,7518,753328
04 abr 202419,1719,6419,0319,2319,232111
03 abr 202418,9019,0718,7319,0019,007310
02 abr 202419,0219,0218,6018,8218,8236.028
28 mar 202418,8819,1918,7918,8818,884750
27 mar 202419,2419,3019,0319,2919,292154
26 mar 202419,7319,7319,4819,6119,611217
25 mar 202419,7120,3819,7119,9119,911435
22 mar 202419,4019,7519,2819,6219,624528
21 mar 202420,5820,6819,8119,9819,987988
20 mar 202422,5422,5419,5420,6520,658798
19 mar 202421,2821,3820,9821,1621,166044
18 mar 202421,3021,5021,3021,4621,461959
15 mar 202421,5421,6621,2021,4421,44201.284
14 mar 202421,9422,1221,5221,5621,5616.862
13 mar 202422,5222,7422,3222,3222,3214.576
12 mar 202422,1222,3421,8422,2022,205128
11 mar 202422,3222,3222,0222,2622,262450
08 mar 202423,2023,5022,7623,4423,441747
07 mar 202422,8423,5322,8423,5323,5327.381
06 mar 202422,5022,9622,5022,5922,5930.814
05 mar 202423,5023,5022,4422,6922,693136
04 mar 202423,2623,3622,6623,1623,16343.984
01 mar 202422,4822,7222,2222,7222,721498
29 feb 202422,7022,7022,2022,3022,304098
28 feb 202422,3423,1222,2422,9222,924871
27 feb 202422,9423,5622,5223,2023,20159.235
26 feb 202421,5621,7221,5421,6421,642459
23 feb 202422,5022,6221,7221,7921,7934.636
22 feb 202422,8023,0422,6422,6522,651484
21 feb 202421,7822,0621,7421,9221,92853
20 feb 202422,1222,2221,8822,0422,041148
19 feb 202422,4822,4822,2622,3322,33878
16 feb 202422,8623,0022,4222,7022,70642
15 feb 202422,4622,5622,1422,3322,3323.533
14 feb 202421,6422,4221,4422,4222,426083
13 feb 202422,4222,5620,5421,5021,5015.318
12 feb 202423,1623,1622,9122,9122,912284
09 feb 202422,1023,2622,1023,0723,075804
08 feb 202422,1022,1822,0822,0922,092366
07 feb 202421,8622,0421,7821,9221,9224.027
06 feb 202422,4022,4021,4621,6021,6013.463
05 feb 202422,0022,0021,7021,9221,92905
02 feb 202421,2622,0821,2221,8021,801537
01 feb 202421,1221,3421,0021,0821,08529
31 ene 202420,9221,0620,9220,9920,996374
30 ene 202422,1022,1221,1021,3021,30889
29 ene 202421,7421,8621,6821,7421,742270
26 ene 202421,7821,9621,3421,9121,914338
25 ene 202421,7022,2621,7021,9221,9211.349
24 ene 202420,5821,9220,5621,7321,7346.580
23 ene 202420,2220,4020,1420,2020,20824
22 ene 202419,9720,6219,9720,2420,244167
19 ene 202418,7019,6118,7019,4919,4914.313
18 ene 202418,0718,5618,0718,5618,562501
17 ene 202417,7517,9717,5417,7417,7414.301
16 ene 202418,3318,4418,1718,3418,3415.137
15 ene 202418,5218,5218,2818,4818,481037
12 ene 202418,2418,5618,2418,4518,4512.876
11 ene 202418,6518,7018,2618,5718,574635
10 ene 202418,3918,6018,1218,5418,549955
09 ene 202419,3419,3418,5618,6618,667569
08 ene 202418,8519,1018,8518,9618,962491
05 ene 202418,9418,9418,4618,6818,6814.935
04 ene 202418,8619,0118,4419,0119,0112.047
03 ene 202419,5019,5018,8718,8718,87552
02 ene 202420,4220,4219,5019,7919,793874
29 dic 202320,5020,6420,3620,4220,421246
28 dic 202320,3420,5620,2020,3420,349067
27 dic 202320,6020,8220,2220,3020,301660
22 dic 202319,8720,2819,5519,6019,606751
21 dic 202319,7920,3019,6019,8219,824795
20 dic 202319,7520,1419,6219,9719,9711.039
19 dic 202319,0119,6818,8119,5619,566201
18 dic 202319,6019,7919,4919,5119,5129.593
15 dic 202320,1420,1419,6919,8519,851349
14 dic 202320,1220,2219,8119,9419,948650
13 dic 202319,7119,7419,4119,4319,43992
12 dic 202319,4519,8619,4119,5519,552170
11 dic 202319,6019,7119,5019,5519,55724
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...