Mercados españoles cerrados en 4 hrs 51 min

Box, Inc. (3BX.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,33-0,18 (-0,73%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202424,3324,3324,3324,3324,33200
02 may 202424,4124,7324,4124,5124,51200
30 abr 202424,7024,7024,7024,7024,70-
29 abr 202424,8724,8724,8724,8724,87-
26 abr 202424,9824,9824,9824,9824,98-
25 abr 202425,2225,2225,2225,2225,22-
24 abr 202425,3025,3025,3025,3025,30-
23 abr 202425,2325,2325,2325,2325,23-
22 abr 202424,8424,8424,8424,8424,84-
19 abr 202424,5224,5224,5224,5224,52-
18 abr 202424,4024,4024,4024,4024,40-
17 abr 202424,5524,5524,5524,5524,55-
16 abr 202424,4724,6624,4724,5824,58114
15 abr 202425,1325,1325,1325,1325,13-
12 abr 202425,3125,3125,3125,3125,31-
11 abr 202425,2625,4825,2625,4825,4870
10 abr 202425,6625,6625,6625,6625,66-
09 abr 202425,3625,3625,3625,3625,36-
08 abr 202425,0825,2625,0825,2625,26291
05 abr 202425,3925,3925,3925,3925,39-
04 abr 202425,4926,7025,4926,7026,70711
03 abr 202426,0226,2326,0226,2326,23570
02 abr 202426,9526,9526,6626,6626,66385
28 mar 202426,1826,1826,1826,1826,18-
27 mar 202426,1226,2426,1226,2226,22800
26 mar 202426,0226,5026,0226,2026,20241
25 mar 202426,5826,6226,1026,1026,101030
22 mar 202426,4826,4826,2226,2226,22215
21 mar 202426,0826,6026,0826,2426,242207
20 mar 202426,4426,4426,4426,4426,44-
19 mar 202426,8826,8826,8826,8826,88-
18 mar 202426,9026,9026,9026,9026,90200
15 mar 202427,0427,0427,0427,0427,04-
14 mar 202427,1627,1627,1627,1627,16-
13 mar 202427,3827,3827,3827,3827,38-
12 mar 202427,0027,0027,0027,0027,00-
11 mar 202427,2627,2626,7226,7226,72250
08 mar 202426,9227,2426,9227,2227,22200
07 mar 202426,9026,9026,9026,9026,90-
06 mar 202425,4226,6025,4226,6026,60820
05 mar 202425,6425,6425,6425,6425,64-
04 mar 202425,5425,5425,5425,5425,54-
01 mar 202423,6823,6823,6823,6823,68-
29 feb 202423,1623,1623,1623,1623,16-
28 feb 202423,0623,0623,0623,0623,06-
27 feb 202423,2023,2023,2023,2023,20-
26 feb 202423,1823,1823,1823,1823,18-
23 feb 202423,2823,2823,2823,2823,28-
22 feb 202422,8622,8622,8622,8622,86-
21 feb 202423,5223,5223,1023,1023,10150
20 feb 202423,9623,9623,9623,9623,96-
19 feb 202424,0624,0624,0624,0624,06-
16 feb 202424,4624,4624,4624,4624,46-
15 feb 202424,3624,3624,3624,3624,36-
14 feb 202424,3424,3424,3424,3424,34-
13 feb 202424,9424,9424,9424,9424,94-
12 feb 202425,1225,1225,1225,1225,12-
09 feb 202424,8624,8624,8624,8624,86-
08 feb 202424,8824,8824,8824,8824,88-
07 feb 202424,5824,5824,5824,5824,58-
06 feb 202424,1224,1224,1224,1224,12-
05 feb 202424,2424,2424,2424,2424,24-
02 feb 202423,9624,0823,9624,0824,08450
01 feb 202423,8623,8623,8623,8623,86-
31 ene 202424,4824,4824,4824,4824,48-
30 ene 202424,3824,3824,3824,3824,38-
29 ene 202424,0024,0024,0024,0024,00250
26 ene 202424,0224,0224,0224,0224,02-
25 ene 202424,2624,2624,2624,2624,26-
24 ene 202424,3224,3224,3224,3224,32-
23 ene 202424,1424,1424,1424,1424,14-
22 ene 202423,8823,8823,8823,8823,88-
19 ene 202423,5223,5223,5223,5223,52-
18 ene 202423,1223,1223,1223,1223,12-
17 ene 202423,1223,1223,1223,1223,12-
16 ene 202423,0623,0623,0623,0623,06-
15 ene 202423,1223,1223,1223,1223,12-
12 ene 202423,1223,1223,1223,1223,12-
11 ene 202422,6222,6222,6222,6222,62-
10 ene 202422,7022,7022,7022,7022,70-
09 ene 202422,7022,7022,7022,7022,70-
08 ene 202422,2422,2422,2422,2422,24-
05 ene 202422,1422,1422,1422,1422,14-
04 ene 202422,6622,7022,6622,7022,70200
03 ene 202423,3823,3823,3823,3823,38-
02 ene 202423,1823,1823,1823,1823,18-
29 dic 202323,1823,1823,1823,1823,18-
28 dic 202322,8822,8822,8822,8822,88-
27 dic 202323,3423,3423,3423,3423,34-
22 dic 202323,2823,2823,2823,2823,28-
21 dic 202323,5423,5423,5423,5423,54-
20 dic 202323,6623,6623,6623,6623,66-
19 dic 202323,5223,5223,5223,5223,52-
18 dic 202323,4023,4023,4023,4023,40-
15 dic 202322,3822,3822,3822,3822,38-
14 dic 202322,7022,7022,7022,7022,70-
13 dic 202322,5822,5822,5822,5822,58-
12 dic 202322,4022,4022,4022,4022,40-
11 dic 202322,1022,1022,1022,1022,10-
08 dic 202322,2622,2622,2622,2622,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...