Mercados españoles cerrados en 7 hrs 39 min

Diasorin SpA (34D.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
93,76-1,70 (-1,78%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202493,7693,7693,7693,7693,7650
25 jun 202495,4695,4695,4695,4695,46-
24 jun 202494,1494,1494,1494,1494,14-
21 jun 202496,6296,6296,6296,6296,62-
20 jun 202496,7496,7496,7496,7496,74-
19 jun 202497,5497,5497,5497,5497,54-
18 jun 202497,2297,2297,2297,2297,22-
17 jun 202497,3897,3897,3897,3897,38-
14 jun 2024100,25100,25100,25100,25100,25-
13 jun 202499,7099,7099,7099,7099,70-
12 jun 202498,7898,7898,7898,7898,78-
11 jun 202499,5899,5899,5899,5899,58-
10 jun 2024100,45100,45100,45100,45100,45-
07 jun 2024100,15100,15100,15100,15100,15-
06 jun 2024100,25100,25100,25100,25100,25-
05 jun 202499,3899,3899,3899,3899,38-
04 jun 202498,8098,8098,8098,8098,80-
03 jun 202499,2299,2299,2299,2299,22-
31 may 2024100,30100,30100,30100,30100,30-
30 may 2024100,15100,15100,15100,15100,15-
29 may 202497,8097,8097,8097,8097,80-
28 may 202498,1898,1898,1898,1898,18-
27 may 202497,5297,5297,5297,5297,52-
24 may 202497,2497,2497,2497,2497,24-
23 may 202499,1699,1699,1699,1699,16-
22 may 202499,3899,3899,3899,3899,38-
21 may 202499,3699,3699,3699,3699,36-
20 may 2024100,25100,25100,25100,25100,25-
20 may 20241.15 Dividendo
17 may 2024100,95100,95100,95100,9599,80-
16 may 2024100,70100,70100,70100,7099,55-
15 may 2024102,70102,70102,70102,70101,53-
14 may 2024100,80100,80100,80100,8099,65-
13 may 202498,1898,1898,1898,1897,06-
10 may 202493,1893,1893,1893,1892,12-
09 may 202491,8091,8091,8091,8090,75-
08 may 202493,0293,0293,0293,0291,96-
07 may 202492,8492,8492,8492,8491,78-
06 may 202491,8891,8891,8891,8890,83-
03 may 202492,2292,2292,2292,2291,17-
02 may 202494,2694,2694,2694,2693,19-
30 abr 202495,4895,4895,4895,4894,39-
29 abr 202495,1895,1895,1895,1894,10-
26 abr 202494,5094,5094,5094,5093,42-
25 abr 202495,1895,1895,1895,1894,10-
24 abr 202495,7295,7295,7295,7294,63-
23 abr 202494,7894,7894,7894,7893,70-
22 abr 202491,1091,1091,1091,1090,06-
19 abr 202488,1688,1688,1688,1687,16-
18 abr 202490,3290,3290,3290,3289,29-
17 abr 202486,5886,5886,5886,5885,59-
16 abr 202486,1686,1686,1686,1685,18-
15 abr 202486,5286,5286,5286,5285,53-
12 abr 202487,5887,5887,5887,5886,58-
11 abr 202486,4286,4286,4286,4285,44-
10 abr 202488,6288,6288,6288,6287,61-
09 abr 202484,6084,6084,6084,6083,64-
08 abr 202483,2283,2283,2283,2282,27-
05 abr 202483,2083,2083,2083,2082,25-
04 abr 202485,3485,3485,3485,3484,37-
03 abr 202486,0086,0086,0086,0085,02-
02 abr 202489,3089,3089,3089,3088,28-
28 mar 202488,3888,3888,3888,3887,37-
27 mar 202487,0287,0287,0287,0286,03-
26 mar 202487,1087,1087,1087,1086,11-
25 mar 202487,6287,6287,6287,6286,62-
22 mar 202488,4288,4288,4288,4287,41-
21 mar 202491,5491,5491,5491,5490,50-
20 mar 202493,5693,5693,5693,5692,49-
19 mar 202492,8092,8092,8092,8091,74-
18 mar 202491,7891,7891,7891,7890,73-
15 mar 202495,0695,0695,0695,0693,98-
14 mar 202495,3295,3295,3295,3294,23-
13 mar 202496,3296,3296,3296,3295,22-
12 mar 202494,5094,5094,5094,5093,42-
11 mar 202496,0696,0696,0696,0694,97-
08 mar 202494,6094,6094,6094,6093,52-
07 mar 202493,1893,1893,1893,1892,12-
06 mar 202492,4892,4892,4892,4891,43-
05 mar 202492,9892,9892,9892,9891,92-
04 mar 202491,9491,9491,9491,9490,89-
01 mar 202493,0493,0493,0493,0491,98-
29 feb 202493,7893,7893,7893,7892,71-
28 feb 202494,9294,9294,9294,9293,84-
27 feb 202495,1895,1895,1895,1894,10-
26 feb 202492,1292,1292,1292,1291,07-
23 feb 202492,8892,8892,8892,8891,82-
22 feb 202493,0693,0693,0693,0692,00-
21 feb 202491,9291,9291,9291,9290,87-
20 feb 202488,7888,7888,7888,7887,77-
19 feb 202489,3889,3889,3889,3888,36-
16 feb 202489,1089,1089,1089,1088,08-
15 feb 202486,6086,6086,6086,6085,61-
14 feb 202486,0086,0086,0086,0085,02-
13 feb 202487,1287,1287,1287,1286,13-
12 feb 202487,1887,1887,1887,1886,19-
09 feb 202485,6485,6485,6485,6484,66-
08 feb 202486,6686,6686,6686,6685,67-
07 feb 202484,7484,7484,7484,7483,77-
06 feb 202484,7684,7684,7684,7683,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...