Mercados españoles cerrados en 1 hr 10 mins

Ebro Foods, S.A. (0NYH.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,67+0,04 (+0,23%)
A partir del 05:37PM BST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202415,8015,9215,8215,9215,92236
19 abr 202415,4615,7415,5015,7415,742971
18 abr 202415,5115,5415,4015,4715,474712
17 abr 202415,2615,3815,3415,3815,38534
16 abr 202415,3615,3815,2615,2615,262713
15 abr 202415,3215,3615,2015,3015,301913
12 abr 202415,4015,4415,3015,3215,322448
11 abr 202415,3015,4615,3215,4215,421063
10 abr 202415,1815,4015,2215,2615,26533
09 abr 202415,1215,2415,1015,2015,201842
08 abr 202415,2015,2215,1615,1915,193045
05 abr 202415,3615,2415,1615,1915,193331
04 abr 202415,2015,2215,1615,2215,22793
03 abr 202415,2415,2115,1815,2115,214562
02 abr 202415,4015,5015,3015,4215,426815
28 mar 202415,5415,6415,4415,4415,44291.583
27 mar 202415,7415,6615,5715,6015,60194.953
27 mar 20240.1782 Dividendo
26 mar 202415,7215,8615,5815,7215,541165
25 mar 202415,7015,6015,5215,5815,405172
22 mar 202415,5115,6015,4415,5615,394348
21 mar 202415,4015,5015,2215,4415,274530
20 mar 202415,4815,3415,2615,3115,14198.020
19 mar 202415,5115,4015,3215,3215,143498
18 mar 202415,4015,4215,2615,3215,144247
15 mar 202415,0415,4614,9015,4615,281569
14 mar 202415,0815,1214,9515,0614,893350
13 mar 202414,9215,1415,0215,1214,9599.819
12 mar 202414,9015,0614,9015,0014,832905
11 mar 202414,6614,9414,7214,7614,594998
08 mar 202414,6414,7014,5614,7014,54105.988
07 mar 202414,6214,6414,5414,6414,483578
06 mar 202414,8214,6814,5814,5814,42728
05 mar 202414,7014,7814,6214,6214,4616.281
04 mar 202415,0015,0414,6614,7914,628242
01 mar 202415,0015,1214,8014,9714,8011.257
29 feb 202414,6014,6214,3814,5814,425714
28 feb 202414,7014,6614,4614,5414,387577
27 feb 202414,8014,8814,6014,6314,465508
26 feb 202414,8614,8814,7414,8814,712406
23 feb 202414,9214,8014,6614,7814,611389
22 feb 202414,6814,9414,7814,8014,631616
21 feb 202414,7014,9414,8214,8814,715930
20 feb 202414,6614,7814,6614,7814,6118.009
19 feb 202415,0014,7014,6014,6414,4817.385
16 feb 202414,8414,8014,6014,7414,5714.394
15 feb 202414,9514,8614,6414,7814,616270
14 feb 202415,1015,0214,8214,8214,65544
13 feb 202415,1015,0814,9615,0214,85895
12 feb 202415,0015,0014,9015,0014,8313.518
09 feb 202414,9014,9414,8614,8614,69985
08 feb 202414,9614,9814,8614,9214,753375
07 feb 202415,2015,1014,9414,9614,794045
06 feb 202415,1015,0814,8415,0214,855466
05 feb 202414,9015,0414,9014,9414,774217
02 feb 202415,2015,3014,8814,9414,772818
01 feb 202415,4215,4815,2615,2615,0980
31 ene 202415,2015,4015,3615,4015,22912
30 ene 202415,5215,5415,3615,3615,191743
29 ene 202415,7015,5415,4815,5115,331059
26 ene 202415,3415,5815,4415,5215,341097
25 ene 202415,3015,4015,3215,3715,202900
24 ene 202415,1615,3215,1615,1915,026618
23 ene 202415,4015,4015,2215,2415,079734
22 ene 202415,2215,5215,3815,4415,272920
19 ene 202415,4615,7215,3815,4415,266343
18 ene 202415,3015,2815,0215,0914,924396
17 ene 202415,3415,3815,2815,3215,15444
16 ene 202415,2815,3815,3615,3815,205131
15 ene 202415,3015,4215,3015,3215,151415
12 ene 202415,6015,4215,3015,3215,151084
11 ene 202415,4015,5015,3015,3215,155561
10 ene 202415,4215,5015,4015,4415,265812
09 ene 202415,4015,5215,4015,4415,267187
08 ene 202415,6815,5215,3415,4815,311717
05 ene 202415,6215,6215,5015,5215,342553
04 ene 202415,6415,6415,5815,5815,411516
03 ene 202415,6815,7015,5615,6315,45926
02 ene 202415,5415,6415,5215,5515,385612
29 dic 202315,4615,6415,5215,5215,3413.002
28 dic 202315,6615,5615,4615,5215,351169
27 dic 202315,5115,4615,4015,4615,284998
22 dic 202315,4215,4615,3615,3815,215808
21 dic 202315,4015,4615,3015,3215,155319
20 dic 202315,1015,4015,2815,3615,1914.379
19 dic 202315,2015,3415,2015,2615,0917.315
18 dic 202315,4015,3615,1415,2115,0315.172
15 dic 202315,4815,5415,3215,3615,1813.183
14 dic 202315,3215,6415,5015,5715,409634
13 dic 202315,7815,6615,4415,5015,327415
12 dic 202315,5615,7615,5415,6215,445982
11 dic 202315,5115,7615,6215,7015,539516
08 dic 202315,6415,7815,5815,7215,5411.675
07 dic 202315,6015,6215,5015,5515,3812.805
06 dic 202315,6015,6215,3815,5315,3614.992
05 dic 202315,4415,5815,4815,5215,359768
04 dic 202315,4015,6615,3815,4315,2519.675
01 dic 202315,2815,6415,4415,4815,3116.596
30 nov 202315,5815,6215,2215,2215,05675.500
29 nov 202315,7015,6915,5615,6915,5219.984
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...