Mercados españoles cerrados en 4 hrs 24 min

Indivior PLC (2IVB.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,70-0,10 (-0,60%)
A partir del 08:14AM 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 202416,7016,7016,7016,7016,70-
31 may 202416,6016,9016,6016,8016,80-
30 may 202416,7016,8016,4016,8016,80-
29 may 202416,6016,6016,6016,6016,60-
28 may 202415,5015,5015,5015,5015,50-
27 may 202415,7015,7015,7015,7015,70-
24 may 202415,5015,6015,4015,4015,40-
23 may 202415,3016,0015,3016,0016,00-
22 may 202415,2015,4015,1015,4015,40-
21 may 202415,4015,6015,3015,3015,30-
20 may 202415,7016,0015,4015,4015,409000
17 may 202415,4015,9015,4015,8015,80-
16 may 202416,3016,3015,5015,6015,60-
15 may 202416,2016,4016,2016,2016,20-
14 may 202416,7016,7016,6016,7016,70-
13 may 202416,6016,6016,2016,3016,30-
10 may 202416,4016,7016,4016,6016,60-
09 may 202416,6016,7016,5016,6016,60-
08 may 202416,6016,6016,2016,3016,30-
07 may 202416,7016,8016,6016,8016,80-
06 may 202416,7016,7016,7016,7016,70-
03 may 202416,5017,0016,5017,0017,00-
02 may 202416,5016,7016,5016,7016,70-
30 abr 202416,6017,0016,6017,0017,00-
29 abr 202416,2016,6016,2016,6016,60-
26 abr 202416,1016,3016,0016,2016,20-
25 abr 202417,4017,4016,3016,3016,30-
24 abr 202417,3017,7017,3017,7017,70-
23 abr 202417,1017,4017,1017,1017,10-
22 abr 202417,3017,3017,2017,2017,20-
19 abr 202417,5017,5017,3017,3017,30-
18 abr 202417,7017,9017,6017,7017,70-
17 abr 202417,7018,2017,7018,1018,10-
16 abr 202417,9018,1017,9018,0018,00-
15 abr 202418,2018,4017,9018,4018,40-
12 abr 202418,7018,9018,2018,2018,20-
11 abr 202419,0019,0018,7018,9018,90-
10 abr 202418,8019,4018,8019,2019,20-
09 abr 202419,5019,5019,0019,0019,00-
08 abr 202419,8019,8019,5019,5019,50-
05 abr 202419,8019,8019,8019,8019,80-
04 abr 202419,9019,9019,9019,9019,90-
03 abr 202419,1019,1019,1019,1019,10-
02 abr 202419,9019,9019,9019,9019,90-
28 mar 202419,5619,9219,5619,8819,88-
27 mar 202419,1219,5619,1019,5619,56-
26 mar 202419,1819,2019,0819,2019,20-
25 mar 202418,8619,1618,8218,8218,82100
22 mar 202419,1819,1818,7819,0219,02-
21 mar 202418,6619,1018,6619,1019,10-
20 mar 202419,2419,2419,0619,0619,06-
19 mar 202418,9018,9418,6018,9418,94-
18 mar 202418,8218,9218,5818,8218,82-
15 mar 202418,9819,3218,7418,7418,74-
14 mar 202419,0219,0418,8018,9218,92-
13 mar 202419,5819,5818,9619,1619,16-
12 mar 202419,1019,6219,1019,4419,44-
11 mar 202419,4819,4819,0019,2419,24-
08 mar 202419,9619,9619,2419,2419,24-
07 mar 202420,0020,0019,7219,9619,96-
06 mar 202419,8819,8819,5219,7419,74-
05 mar 202420,2020,3519,9019,9019,90-
04 mar 202420,3020,3019,9020,0520,05-
01 mar 202420,1020,5019,7420,5020,50-
29 feb 202419,8020,2519,8020,1020,10-
28 feb 202419,8620,0519,8619,9219,92-
27 feb 202419,7619,7619,4219,6019,60-
26 feb 202419,5019,9219,4819,9219,92-
23 feb 202419,1019,6618,7419,6619,6632
22 feb 202415,5615,5615,5615,5615,56-
21 feb 202415,4415,4415,0415,1415,14-
20 feb 202415,6615,7215,4015,4215,42-
19 feb 202416,4216,4215,6615,6615,66-
16 feb 202416,5416,7216,5416,5616,56-
15 feb 202416,4616,6416,4616,6216,62-
14 feb 202416,2816,6016,2816,6016,60-
13 feb 202416,2216,6416,2216,3216,32-
12 feb 202416,3216,3216,1216,2616,2630
09 feb 202415,9816,3415,9816,3216,32-
08 feb 202416,0416,0415,9015,9015,90-
07 feb 202416,0616,2016,0616,0616,06-
06 feb 202415,6416,1815,6416,1016,10-
05 feb 202415,7816,1815,7816,0016,00-
02 feb 202415,6016,3015,6015,9015,90-
01 feb 202416,1016,1815,9616,0216,02-
31 ene 202415,8816,0215,6815,9015,90-
30 ene 202415,8816,1615,7215,7215,72-
29 ene 202416,2216,2215,9215,9215,9232
26 ene 202416,3816,3816,2416,2416,24-
25 ene 202416,2616,3416,2016,3416,34-
24 ene 202415,5615,9415,5615,9415,94-
23 ene 202414,7015,7414,7015,6215,62-
22 ene 202414,1014,6414,1014,6414,64-
19 ene 202413,8814,1813,8814,1614,16-
18 ene 202414,2814,2814,0214,1614,16-
17 ene 202414,1214,3014,1014,1614,16-
16 ene 202413,9014,2813,9014,1814,18-
15 ene 202414,1014,1014,0614,0614,06-
12 ene 202413,9414,3213,9414,3214,32-
11 ene 202414,0414,2214,0414,2214,22-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...