Mercados españoles cerrados en 4 hrs 36 min

Zalando SE (1ZAL.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,44+0,37 (+1,54%)
A partir del 12:30PM CEST. 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 202424,0224,4424,0224,4424,4421
28 may 202424,0624,1024,0624,0724,07170
27 may 202423,8624,0723,8623,9723,9791
24 may 202423,3523,3523,3523,3523,35-
23 may 202423,4923,5323,3123,3523,35138
22 may 202424,2824,2824,2824,2824,28-
21 may 202424,2824,2824,2824,2824,28-
20 may 202424,0724,0723,9624,2824,2820
17 may 202424,1624,4924,1624,3224,32517
16 may 202425,4625,4625,4625,3225,32100
15 may 202424,3924,7624,3924,9424,94100
14 may 202424,7424,7424,5524,6624,66293
13 may 202424,7524,7524,7524,7524,75205
10 may 202425,1225,2025,0725,1825,18650
09 may 202425,1725,1725,1725,1725,17-
08 may 202425,7425,7425,1225,1725,17243
07 may 202425,1325,1325,1325,1325,13-
06 may 202425,1325,1325,1325,1325,13-
03 may 202425,1325,1325,1325,1325,13-
02 may 202425,1325,1325,1325,1325,13-
30 abr 202424,6324,7024,6225,1325,13332
29 abr 202426,3726,3726,3726,3726,37-
26 abr 202426,3726,3726,3726,3726,37-
25 abr 202426,3726,3726,3726,3726,37-
24 abr 202426,3726,3726,3726,3726,37-
23 abr 202426,3026,3026,3026,3726,371500
22 abr 202427,1227,1226,2726,2926,29760
19 abr 202426,7326,7426,6626,8126,81560
18 abr 202426,9627,3426,9627,2027,20313
17 abr 202427,1927,4327,1927,3927,391030
16 abr 202426,9426,9426,8626,9626,96548
15 abr 202426,7526,7526,7526,8726,8740
12 abr 202426,9826,9826,3926,4926,491351
11 abr 202426,0026,0026,0026,0026,00-
10 abr 202426,2026,9826,2026,0026,001690
09 abr 202426,2026,2026,1026,0326,03510
08 abr 202425,4526,2525,1825,9625,962436
05 abr 202424,9324,9324,3424,2624,26406
04 abr 202425,4625,7625,4625,7525,75460
03 abr 202425,6925,8725,0425,7225,72356
02 abr 202426,4626,4625,5225,6925,69417
28 mar 202426,5526,8426,3326,5726,572293
27 mar 202425,5926,5425,5926,5426,542295
26 mar 202425,0825,6625,0825,3725,373971
25 mar 202424,7525,5724,7025,5725,571228
22 mar 202424,2924,7624,2924,7224,721525
21 mar 202423,9824,2523,9624,0524,05870
20 mar 202423,0523,0523,0523,3423,34130
19 mar 202422,5623,0022,5623,0323,03575
18 mar 202422,8623,1022,5722,5822,581179
15 mar 202422,6222,9222,4122,2022,20635
14 mar 202423,0023,0021,7222,0922,091288
13 mar 202422,2123,0021,4623,0023,003053
12 mar 202419,1819,1819,1819,1819,18-
11 mar 202419,1819,1819,1819,1819,18-
08 mar 202419,4019,4019,4019,1819,1825
07 mar 202419,5319,5319,5319,5319,53-
06 mar 202419,8319,8319,7019,5319,531450
05 mar 202419,0319,0319,0319,0019,0025
04 mar 202419,0319,0319,0119,1719,17151
01 mar 202419,7119,7419,7119,7919,79650
29 feb 202419,3619,3619,3619,3619,36-
28 feb 202419,1919,1919,0819,3619,36230
27 feb 202419,4919,4919,4919,3319,334300
26 feb 202419,0019,0019,0019,4819,4850
23 feb 202419,1319,2318,7319,3319,33536
22 feb 202419,6919,6919,1919,2619,262777
21 feb 202419,6619,6619,6619,6619,66-
20 feb 202419,6119,6119,6119,6619,66150
19 feb 202419,6619,6719,6619,6119,61727
16 feb 202419,8819,8819,8519,8319,83760
15 feb 202420,2020,2419,9919,9919,99465
14 feb 202419,5719,5719,5719,6819,68100
13 feb 202419,4519,4519,2719,2619,26510
12 feb 202419,4519,4519,4419,5819,58144
09 feb 202418,9318,9318,9318,9518,9525
08 feb 202418,9319,0718,9319,0519,05590
07 feb 202418,9518,9518,9518,8918,89500
06 feb 202418,4818,4818,4518,7018,70111
05 feb 202418,5018,5018,3018,3918,39780
02 feb 202419,1119,2519,0818,6618,66565
01 feb 202418,5118,5118,5118,2218,2225
31 ene 202418,7818,7818,7518,7418,74253
30 ene 202418,7818,7818,7819,1919,19425
29 ene 202419,2019,8619,2019,7419,74582
26 ene 202418,2919,2018,2919,0619,062621
25 ene 202418,5218,5218,3418,4718,47480
24 ene 202418,3018,3018,2418,2018,2064
23 ene 202417,3918,0017,2417,9017,906125
22 ene 202416,6717,0916,5717,0317,031493
19 ene 202416,3016,5116,1916,3316,331509
18 ene 202416,0016,5316,0016,5116,511750
17 ene 202416,4916,5016,2316,3516,355216
16 ene 202417,5317,6617,2617,2217,22837
15 ene 202417,9217,9817,6817,7217,723591
12 ene 202418,3518,5218,3518,6918,69229
11 ene 202419,0619,0618,4118,4118,411320
10 ene 202419,1419,1918,9218,8818,88414
09 ene 202419,7219,7219,3019,2519,251326
08 ene 202419,0119,1318,3219,3419,343498
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...