Mercados españoles cerrados en 8 hrs 28 min

Porsche Automobil Holding SE (1PAH.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,89-0,31 (-0,73%)
A partir del 05:28PM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202442,3242,3341,8941,8941,89401
26 jun 202442,4542,6742,0042,2042,20511
25 jun 202443,0643,0642,7342,7742,77175
24 jun 202443,2243,6142,9143,0643,061397
21 jun 202442,9342,9542,6442,5042,50162
20 jun 202442,8843,2242,7843,1243,12600
19 jun 202442,7843,5042,6143,5043,501293
18 jun 202443,1343,1342,7642,9642,96657
17 jun 202443,8943,8941,7542,7442,741285
14 jun 202443,1243,1242,0542,4442,441733
13 jun 202445,9745,9743,0043,1343,133682
12 jun 202446,4846,6245,7045,8145,819987
12 jun 20242.56 Dividendo
11 jun 202448,7248,9348,7249,2446,68259
10 jun 202448,8449,7648,8449,6547,07120
07 jun 202450,0850,0849,3349,6547,07300
06 jun 202449,9749,9749,9350,1047,508
05 jun 202449,9850,5449,9850,1647,55545
04 jun 202451,0051,0050,1450,2847,67685
03 jun 202450,7851,1050,6650,6047,97549
31 may 202450,4250,6050,4250,4447,8291
30 may 202450,3650,4649,9750,1047,50446
29 may 202450,3050,3050,3050,3047,68-
28 may 202450,8450,8450,2250,3047,68370
27 may 202449,4050,3449,4049,9747,37605
24 may 202449,6249,6248,7348,5546,03103
23 may 202448,2248,3648,1548,1545,65275
22 may 202448,5048,7848,4348,5045,98400
21 may 202449,3949,6049,3949,5146,94516
20 may 202449,6150,2049,3949,4146,84218
17 may 202449,6749,7449,4949,4946,92190
16 may 202449,9850,0649,6849,9147,32260
15 may 202450,6850,9449,9749,9747,37909
14 may 202450,2250,6650,2250,6648,03647
13 may 202450,1050,2250,1050,1847,5740
10 may 202449,9150,0849,5249,5746,99265
09 may 202449,4949,6949,4149,5947,01190
08 may 202449,7049,7049,7049,7047,12-
07 may 202449,3749,7549,3749,7047,12428
06 may 202449,0449,2049,0449,2046,645
03 may 202449,0049,0048,4948,7446,21120
02 may 202448,1648,2748,0648,1745,67214
30 abr 202448,3348,4147,8848,2945,78310
29 abr 202449,1249,1249,0849,2746,7124
26 abr 202449,3549,3549,3549,4146,84150
25 abr 202449,2749,2749,0648,9946,4430
24 abr 202449,6449,6449,3349,4046,83302
23 abr 202449,2149,5449,2149,4246,85328
22 abr 202449,3949,5349,2249,1946,63320
19 abr 202448,4448,4448,4449,0246,4750
18 abr 202449,0049,5448,8749,5646,98475
17 abr 202449,1949,6649,1949,0046,45420
16 abr 202449,7349,7449,0549,2946,73132
15 abr 202451,2051,2050,6250,6848,05390
12 abr 202451,4251,4250,3450,5447,91736
11 abr 202451,5251,5251,0251,0648,41550
10 abr 202452,0052,3051,4451,5048,82615
09 abr 202451,5051,7651,1451,2448,581020
08 abr 202451,1451,6451,1451,5448,861933
05 abr 202451,8651,8650,4050,6047,97881
04 abr 202450,8051,6850,7051,2848,611530
03 abr 202448,8950,8248,8050,6648,032043
02 abr 202448,9848,9948,8048,8746,33662
28 mar 202449,1549,1548,9549,1046,55400
27 mar 202449,2149,2148,8749,0546,50540
26 mar 202448,6849,3348,6849,2846,72461
25 mar 202449,3449,3948,3548,7246,19480
22 mar 202449,2249,5048,8348,8646,32806
21 mar 202449,0049,0048,6648,6546,121545
20 mar 202448,0348,7548,0348,6946,16412
19 mar 202448,8148,8148,1548,5145,99872
18 mar 202448,0148,3147,8948,3045,79711
15 mar 202447,4147,4147,3347,3544,89421
14 mar 202447,2847,2846,9146,9644,52140
13 mar 202447,9147,9147,6047,5745,10398
12 mar 202446,8049,0146,8049,0146,461117
11 mar 202446,5746,8546,5746,7944,364
08 mar 202446,8746,9546,6346,6644,23160
07 mar 202447,9647,9646,5347,1044,65881
06 mar 202448,3048,4047,6647,6045,13592
05 mar 202447,7548,3247,7548,3545,84285
04 mar 202448,6048,7548,2748,5045,981180
01 mar 202450,1050,6248,1949,0246,471550
29 feb 202449,3149,8949,3049,4646,8967
28 feb 202449,9749,9749,2549,4846,91807
27 feb 202450,0050,0049,9049,5446,961080
26 feb 202449,1349,1348,7848,8646,32406
23 feb 202448,4349,8248,4348,8446,30900
22 feb 202446,8448,0646,8448,0945,591238
21 feb 202445,9945,9945,9945,5843,2115
20 feb 202445,5645,5645,0945,1342,78514
19 feb 202447,1647,2146,0545,9743,58386
16 feb 202447,3047,9847,3047,4745,003679
15 feb 202446,3246,7846,3246,7244,29316
14 feb 202445,9446,0045,9446,0243,63290
13 feb 202446,3146,3146,3146,3143,90-
12 feb 202446,4046,6446,4046,3143,9050
09 feb 202446,0346,4946,0345,9943,6072
08 feb 202446,0346,1745,9445,9943,601130
07 feb 202446,0146,0146,0145,9143,5265
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...