Mercados españoles cerrados en 2 hrs 2 min

Indivior PLC (2IVB.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,30+0,20 (+1,17%)
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202417,3017,3017,3017,3017,30100
31 may 202417,1017,1017,1017,1017,10-
30 may 202416,9016,9016,9016,9016,90-
29 may 202416,8016,8016,8016,8016,80-
28 may 202415,9015,9015,9015,9015,90-
27 may 202415,8015,8015,8015,8015,80-
24 may 202415,3015,3015,3015,3015,30-
23 may 202415,7015,7015,7015,7015,70-
22 may 202415,6015,6015,6015,6015,60-
21 may 202415,7015,7015,7015,7015,70-
20 may 202415,8015,8015,8015,8015,80-
17 may 202415,8015,8015,8015,8015,80-
16 may 202416,4016,4016,4016,4016,40-
15 may 202416,6016,6016,6016,6016,60-
14 may 202416,8016,8016,8016,8016,80-
13 may 202416,7016,7016,7016,7016,70-
10 may 202416,8016,8016,8016,8016,80-
09 may 202416,7016,7016,7016,7016,70-
08 may 202416,7016,7016,7016,7016,70-
07 may 202417,2017,2017,2017,2017,20-
06 may 202417,1017,1017,1017,1017,10-
03 may 202416,9016,9016,9016,9016,90-
02 may 202416,8016,8016,8016,8016,80-
30 abr 202416,7016,7016,7016,7016,70-
29 abr 202416,6016,6016,6016,6016,60-
26 abr 202416,5016,5016,5016,5016,50-
25 abr 202417,8017,8017,8017,8017,80-
24 abr 202417,8017,8017,8017,8017,80-
23 abr 202417,5017,5017,5017,5017,50-
22 abr 202417,8017,8017,8017,8017,80-
19 abr 202417,5017,5017,5017,5017,50-
18 abr 202418,2018,2018,2018,2018,20-
17 abr 202418,1018,1018,1018,1018,10-
16 abr 202418,3018,3018,3018,3018,30-
15 abr 202418,3018,3018,3018,3018,30-
12 abr 202419,3019,3019,3019,3019,30-
11 abr 202419,1019,1019,1019,1019,10-
10 abr 202419,3019,3019,3019,3019,30-
09 abr 202419,6019,6019,6019,6019,60-
08 abr 202419,9019,9019,9019,9019,90-
05 abr 202419,9019,9019,9019,9019,90-
04 abr 202420,0020,0020,0020,0020,00-
03 abr 202419,5019,5019,5019,5019,50-
02 abr 202420,0020,0020,0020,0020,00-
28 mar 202419,9019,9019,9019,9019,90-
27 mar 202419,1819,1819,1819,1819,18-
26 mar 202419,2219,2219,2219,2219,22-
25 mar 202419,0019,0019,0019,0019,00-
22 mar 202419,2419,2419,2419,2419,24-
21 mar 202419,1419,1419,1419,1419,14-
20 mar 202419,2819,2819,2819,2819,28-
19 mar 202418,9218,9218,9218,9218,92-
18 mar 202418,8818,8818,8818,8818,88-
15 mar 202419,0219,0219,0219,0219,02-
14 mar 202419,0819,0819,0819,0819,08-
13 mar 202419,6219,6219,6219,6219,62-
12 mar 202419,4619,4619,4619,4619,46-
11 mar 202419,5619,5619,5619,5619,56-
08 mar 202420,3520,3520,3520,3520,35-
07 mar 202420,0520,0520,0520,0520,05-
06 mar 202419,9619,9619,9619,9619,96-
05 mar 202420,1020,1020,1020,1020,10-
04 mar 202420,7020,7020,7020,7020,70-
01 mar 202420,1520,1520,1520,1520,15-
29 feb 202420,2520,2520,2520,2520,25-
28 feb 202420,1520,1520,1520,1520,15-
27 feb 202419,8219,8219,8219,8219,82-
26 feb 202419,5419,5419,5419,5419,54-
23 feb 202419,8419,8419,8419,8419,84-
22 feb 202415,9215,9215,9215,9215,92-
21 feb 202415,5015,5015,5015,5015,50-
20 feb 202415,7215,7215,7215,7215,72-
19 feb 202416,4816,4816,4816,4816,48-
16 feb 202416,8816,8816,8816,8816,88-
15 feb 202416,7616,7616,7616,7616,76-
14 feb 202416,3416,3416,3416,3416,34-
13 feb 202416,2616,2616,2616,2616,26-
12 feb 202416,3816,3816,3816,3816,38-
09 feb 202416,0616,0616,0616,0616,06-
08 feb 202416,1016,1016,1016,1016,10-
07 feb 202416,1416,1416,1416,1416,14-
06 feb 202415,9615,9615,9615,9615,96-
05 feb 202416,1216,1216,1216,1216,12-
02 feb 202416,0416,0416,0416,0416,04-
01 feb 202416,1616,1616,1616,1616,16-
31 ene 202415,9415,9415,9415,9415,94-
30 ene 202415,9415,9415,9415,9415,94-
29 ene 202416,1216,1216,1216,1216,12-
26 ene 202416,4416,4416,4416,4416,44-
25 ene 202416,3216,3216,3216,3216,32-
24 ene 202415,8815,8815,8815,8815,88-
23 ene 202415,0215,0215,0215,0215,02-
22 ene 202414,5214,5214,5214,5214,52-
19 ene 202414,1414,1414,1414,1414,14-
18 ene 202414,3414,3414,3414,3414,34-
17 ene 202414,1614,1614,1614,1614,16-
16 ene 202413,9413,9413,9413,9413,94-
15 ene 202414,2414,2414,2414,2414,24-
12 ene 202414,2414,2414,2414,2414,24-
11 ene 202414,1014,1014,1014,1014,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...