Mercados españoles cerrados

PetIQ, Inc. (39L.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,10+0,30 (+1,69%)
Al cierre: 03:52PM CEST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202418,2018,2018,1018,1018,10-
16 may 202418,0018,0017,8017,8017,80-
15 may 202418,0018,1018,0018,1018,10-
14 may 202418,0018,0017,7018,0018,0050
13 may 202417,1017,5017,1017,5017,50-
10 may 202417,3017,3017,0017,0017,00-
09 may 202416,9017,0016,9017,0017,00-
08 may 202416,3016,3016,1016,1016,10-
07 may 202416,4016,4016,3016,3016,30-
06 may 202415,8015,8015,8015,8015,80-
03 may 202415,7015,7015,6015,6015,60-
02 may 202415,7015,7015,5015,5015,50-
30 abr 202415,3015,3015,2015,2015,20-
29 abr 202415,4015,4015,4015,4015,40-
26 abr 202415,2015,3015,2015,3015,30-
25 abr 202415,3015,3015,0015,0015,00-
24 abr 202415,5015,5015,4015,4015,40-
23 abr 202415,5015,5015,3015,3015,30-
22 abr 202415,3015,3015,2015,2015,20-
19 abr 202415,0015,0015,0015,0015,00-
18 abr 202414,9015,0014,9015,0015,00-
17 abr 202415,2015,2015,0015,0015,00-
16 abr 202415,2015,2014,9014,9014,90-
15 abr 202415,5015,5015,5015,5015,5040
12 abr 202416,1016,2016,1016,2016,20-
11 abr 202416,5016,5016,4016,4016,40-
10 abr 202416,7016,7016,2016,2016,20-
09 abr 202416,7016,7016,7016,7016,70-
08 abr 202416,9016,9016,8016,8016,80-
05 abr 202417,5017,5017,0017,0017,005
04 abr 202417,2017,3017,2017,3017,30-
03 abr 202416,9016,9016,9016,9016,90-
02 abr 202417,2017,2016,7016,7016,70-
28 mar 202416,1016,2016,1016,2016,20-
27 mar 202416,4016,6016,4016,6016,60-
26 mar 202416,0016,0016,0016,0016,00-
25 mar 202416,1016,1016,0016,0016,00-
22 mar 202416,0016,0016,0016,0016,00-
21 mar 202415,7015,7015,7015,7015,70-
20 mar 202414,3014,3014,3014,3014,30-
19 mar 202414,3014,3014,3014,3014,30-
18 mar 202414,5014,5014,5014,5014,50-
15 mar 202414,2014,2014,2014,2014,20-
14 mar 202415,1015,1014,8014,8014,80-
13 mar 202415,1015,1014,9014,9014,90-
12 mar 202415,0015,0015,0015,0015,00-
11 mar 202414,8014,8014,5014,5014,50-
08 mar 202414,7015,0014,7015,0015,00-
07 mar 202414,8014,8014,7014,7014,70-
06 mar 202415,2015,2014,9014,9014,90-
05 mar 202415,4015,4015,3015,3015,30-
04 mar 202415,9015,9015,4015,4015,40-
01 mar 202416,8016,8016,4016,4016,40-
29 feb 202416,8017,2016,8017,2017,20-
28 feb 202417,2017,2017,1017,1017,10-
27 feb 202416,8016,9016,8016,9016,90-
26 feb 202416,8016,9016,8016,9016,90-
23 feb 202416,3016,3016,3016,3016,30-
22 feb 202416,5016,5016,5016,5016,50-
21 feb 202417,2017,2017,2017,2017,20-
20 feb 202417,4017,4017,4017,4017,40-
19 feb 202417,4017,4017,4017,4017,40-
16 feb 202417,6017,6017,2017,2017,20-
15 feb 202417,0017,1017,0017,1017,10-
14 feb 202416,6016,8016,6016,8016,80-
13 feb 202417,1017,1016,6016,6016,60-
12 feb 202416,5016,7016,5016,7016,70-
09 feb 202416,3016,3016,3016,3016,30-
08 feb 202416,0016,0015,9015,9015,90-
07 feb 202416,5016,5016,2016,2016,20-
06 feb 202416,5016,5016,5016,5016,50-
05 feb 202416,8016,8016,6016,6016,60-
02 feb 202416,8016,8016,6016,6016,60-
01 feb 202416,6016,8016,6016,8016,80-
31 ene 202416,2016,2016,2016,2016,20-
30 ene 202416,7016,7016,4016,4016,40-
29 ene 202416,8016,8016,7016,7016,70-
26 ene 202416,7016,7016,5016,5016,50-
25 ene 202416,7016,8016,7016,8016,80-
24 ene 202416,6016,7016,6016,7016,70-
23 ene 202416,5016,7016,5016,7016,70-
22 ene 202416,6016,7016,6016,7016,70-
19 ene 202416,8016,8016,6016,6016,60-
18 ene 202416,8016,8016,6016,6016,60-
17 ene 202416,6016,6016,6016,6016,60-
16 ene 202416,7016,7016,4016,4016,40-
15 ene 202416,8016,8016,8016,8016,80-
12 ene 202416,9016,9016,8016,8016,80-
11 ene 202416,9016,9016,7016,7016,70-
10 ene 202416,8016,8016,8016,8016,80-
09 ene 202417,0017,0016,7016,7016,70-
08 ene 202417,0017,0016,9016,9016,90-
05 ene 202417,1017,1016,8016,8016,80-
04 ene 202417,3017,3017,2017,2017,20-
03 ene 202417,7017,7017,4017,4017,40-
02 ene 202417,9017,9017,9017,9017,90-
29 dic 202317,9017,9017,9017,9017,90-
28 dic 202317,9017,9017,9017,9017,90-
27 dic 202317,8017,8017,8017,8017,80-
22 dic 202317,4017,4017,4017,4017,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...