Mercados españoles abiertos en 6 hrs 49 min

Adyen N.V. (1N8U.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,90+0,10 (+0,85%)
Al cierre: 09:24AM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202411,9011,9011,9011,9011,90-
09 may 202411,7011,9011,7011,9011,90-
08 may 202411,8011,8011,8011,8011,80-
07 may 202411,5011,5011,5011,5011,50-
06 may 202412,0012,0012,0012,0012,00946
03 may 202411,0011,8011,0011,8011,80195
02 may 202410,8011,4010,8011,4011,40582
30 abr 202411,1011,1011,1011,1011,10-
29 abr 202412,0012,0011,4011,4011,4026
26 abr 202412,3012,3012,1012,1012,10488
25 abr 202413,7013,7011,8012,4012,40159
24 abr 202413,8014,0013,8014,0014,00-
23 abr 202413,5013,8013,5013,8013,808
22 abr 202413,5013,6013,5013,6013,60150
19 abr 202413,7013,7013,7013,7013,70-
18 abr 202414,0014,0013,6014,0014,00181
17 abr 202413,8013,8013,8013,8013,80-
16 abr 202413,8013,8013,8013,8013,8060
15 abr 202413,8014,2013,8014,2014,2070
12 abr 202414,3014,3014,3014,3014,30-
11 abr 202414,1014,1014,1014,1014,10-
10 abr 202414,3014,3014,1014,1014,10100
09 abr 202414,6014,7014,6014,7014,7031
08 abr 202414,5014,8014,5014,8014,8020
05 abr 202414,7014,7014,7014,7014,70-
04 abr 202415,0015,1015,0015,1015,10-
03 abr 202415,3015,3015,3015,3015,30-
02 abr 202415,4016,1015,0015,0015,00169
28 mar 202415,4015,4015,2015,3015,30319
27 mar 202415,3015,4015,1015,1015,10124
26 mar 202414,7014,7014,5014,5014,50-
25 mar 202414,6014,9014,5014,9014,90317
22 mar 202414,5015,2014,5015,2015,20250
21 mar 202414,4014,9014,4014,7014,704281
20 mar 202414,1014,9014,0014,7014,7080
19 mar 202414,1014,2014,1014,2014,20100
18 mar 202414,3014,3014,3014,3014,308
15 mar 202414,3014,3014,3014,3014,30-
14 mar 202414,5014,5014,5014,5014,50350
13 mar 202414,5014,5014,5014,5014,50-
12 mar 202414,6014,6014,6014,6014,60150
11 mar 202414,5014,6014,5014,6014,60284
08 mar 202414,8014,8014,8014,8014,80-
07 mar 202414,4015,0014,4015,0015,00733
06 mar 202414,1014,4014,1014,4014,40160
05 mar 202414,2014,3014,1014,2014,20141
04 mar 202414,4014,5014,3014,3014,30250
01 mar 202414,2014,6014,2014,6014,60220
29 feb 202414,2014,2014,2014,2014,20-
28 feb 202414,3014,4014,3014,3014,30345
27 feb 202414,3014,3014,1014,1014,10207
26 feb 202414,5014,5014,3014,4014,4012
23 feb 202414,5014,5014,5014,5014,5069
22 feb 202414,4014,5014,4014,5014,5012
21 feb 202414,5014,5014,5014,5014,50920
20 feb 202414,6014,6014,6014,6014,6050
19 feb 202414,7014,7014,5014,5014,50251
16 feb 202414,4015,0014,4015,0015,00184
15 feb 202414,0014,6013,9014,6014,60505
14 feb 202414,0014,5014,0014,5014,5017
13 feb 202414,0014,5014,0014,1014,10551
12 feb 202415,0015,0014,5014,8014,80519
09 feb 202414,2014,9014,2014,8014,801898
08 feb 202412,2014,6012,2014,2014,208685
07 feb 202411,6012,0011,6012,0012,00745
06 feb 202411,7011,8011,7011,8011,802
05 feb 202412,2012,2011,8011,8011,8064
02 feb 202411,8012,3011,8012,1012,10321
01 feb 202411,4011,8011,4011,8011,80261
31 ene 202411,6011,6011,6011,6011,60-
30 ene 202411,6011,6011,6011,6011,60507
29 ene 202411,3011,8011,3011,8011,8030
26 ene 202411,2011,2011,2011,2011,20-
25 ene 202411,5011,5011,3011,3011,301250
24 ene 202411,7011,7011,7011,7011,70-
23 ene 202411,3011,3011,2011,3011,30-
22 ene 202411,4011,4011,4011,4011,40340
19 ene 202411,4011,4011,1011,1011,1040
18 ene 202411,3011,3011,3011,3011,30-
17 ene 202411,6011,6011,4011,4011,40200
16 ene 202411,7012,0011,7012,0012,0094
15 ene 202411,9011,9011,8011,8011,80200
12 ene 202411,5012,0011,5012,0012,00225
11 ene 202411,1011,5011,1011,5011,50197
10 ene 202411,1011,4011,1011,4011,40100
09 ene 202411,1011,1011,1011,1011,10-
08 ene 202410,9011,4010,9011,4011,4087
05 ene 202410,9010,9010,9010,9010,90-
04 ene 202411,1011,1011,1011,1011,10-
03 ene 202411,3011,4011,0011,4011,40240
02 ene 202411,5011,5011,4011,4011,40570
29 dic 202311,4012,0011,4012,0012,002465
28 dic 202311,6011,6011,5011,5011,502716
27 dic 202311,5011,5011,5011,5011,50-
22 dic 202311,4011,4011,4011,4011,40-
21 dic 202311,3011,3011,3011,3011,30-
20 dic 202311,6011,9011,5011,5011,50255
19 dic 202311,4011,8011,4011,8011,80405
18 dic 202311,6011,6011,6011,6011,60-
15 dic 202311,5011,5011,5011,5011,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...