Mercados españoles cerrados

Stride Inc (3KA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,400,00 (0,00%)
Al cierre: 09:20AM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202453,5053,5053,5053,5053,50-
18 abr 202453,5053,5053,5053,5053,50-
17 abr 202454,5054,5054,5054,5054,50-
16 abr 202454,5054,5054,5054,5054,50-
15 abr 202455,5055,5055,5055,5055,50-
12 abr 202456,0056,0056,0056,0056,00-
11 abr 202455,5055,5055,5055,5055,50-
10 abr 202455,5055,5055,5055,5055,50-
09 abr 202456,5056,5056,5056,5056,50-
08 abr 202456,5056,5056,5056,5056,50-
05 abr 202456,0056,0056,0056,0056,00-
04 abr 202457,0057,0057,0057,0057,00-
03 abr 202457,0057,0057,0057,0057,00-
02 abr 202458,5058,5058,5058,5058,50-
28 mar 202458,0058,0058,0058,0058,00-
27 mar 202458,5058,5058,5058,5058,50-
26 mar 202459,0059,0059,0059,0059,00-
25 mar 202458,5058,5058,5058,5058,50-
22 mar 202458,0058,0058,0058,0058,00-
21 mar 202458,0058,0058,0058,0058,00-
20 mar 202457,0057,0057,0057,0057,00-
19 mar 202456,5056,5056,5056,5056,50-
18 mar 202456,0056,0056,0056,0056,00-
15 mar 202456,0056,0056,0056,0056,00-
14 mar 202456,5056,5056,5056,5056,50-
13 mar 202456,5056,5056,5056,5056,50-
12 mar 202456,0056,0056,0056,0056,00-
11 mar 202455,5055,5055,5055,5055,50-
08 mar 202455,5055,5055,5055,5055,50-
07 mar 202455,5055,5055,5055,5055,50-
06 mar 202456,5056,5056,5056,5056,50-
05 mar 202456,5056,5056,5056,5056,50-
04 mar 202456,0056,0056,0056,0056,00-
01 mar 202455,0055,0055,0055,0055,00-
29 feb 202454,0054,0054,0054,0054,00-
28 feb 202453,0053,0053,0053,0053,00-
27 feb 202453,5053,5053,5053,5053,50-
26 feb 202453,0053,0053,0053,0053,00-
23 feb 202451,5051,5051,5051,5051,50-
22 feb 202451,0051,0051,0051,0051,00-
21 feb 202451,0051,0051,0051,0051,00-
20 feb 202452,5052,5051,5051,5051,5022
19 feb 202452,5052,5052,5052,5052,50-
16 feb 202455,5055,5055,5055,5055,50-
15 feb 202456,0056,0056,0056,0056,00-
14 feb 202456,5056,5056,5056,5056,50-
13 feb 202457,0057,0057,0057,0057,00-
12 feb 202457,5057,5057,5057,5057,50-
09 feb 202455,5055,5055,5055,5055,50-
08 feb 202454,0054,0054,0054,0054,00-
07 feb 202454,0054,0054,0054,0054,00-
06 feb 202455,0055,0055,0055,0055,00-
05 feb 202455,5055,5055,5055,5055,50-
02 feb 202456,0056,0056,0056,0056,00-
01 feb 202455,5056,0055,5056,0056,0090
31 ene 202455,0055,0055,0055,0055,00-
30 ene 202456,0056,0056,0056,0056,00-
29 ene 202457,0057,0057,0057,0057,00-
26 ene 202454,5054,5054,5054,5054,50-
25 ene 202455,5055,5055,5055,5055,50-
24 ene 202460,5060,5056,0056,0056,0046
23 ene 202456,5056,5056,5056,5056,50-
22 ene 202456,5056,5056,5056,5056,50-
19 ene 202456,0056,0056,0056,0056,00-
18 ene 202455,0055,0055,0055,0055,00-
17 ene 202454,0054,0054,0054,0054,00-
16 ene 202453,0053,0053,0053,0053,00-
15 ene 202452,5052,5052,5052,5052,50-
12 ene 202452,5052,5052,5052,5052,50-
11 ene 202452,5052,5052,5052,5052,50-
10 ene 202452,5052,5052,5052,5052,50-
09 ene 202453,0053,0053,0053,0053,00-
08 ene 202452,5052,5052,5052,5052,50-
05 ene 202454,0054,0054,0054,0054,00-
04 ene 202455,0056,0055,0056,0056,00100
03 ene 202455,0055,0055,0055,0055,00-
02 ene 202453,5053,5053,5053,5053,50-
29 dic 202353,5054,0053,5054,0054,00-
28 dic 202353,5053,5053,5053,5053,50-
27 dic 202354,0054,0054,0054,0054,00-
22 dic 202353,5054,0053,5054,0054,0022
21 dic 202354,5054,5054,5054,5054,50-
20 dic 202355,0055,0055,0055,0055,00-
19 dic 202355,0055,0055,0055,0055,00-
18 dic 202355,0055,0055,0055,0055,00-
15 dic 202354,5054,5054,5054,5054,50-
14 dic 202357,0057,0057,0057,0057,00-
13 dic 202356,5056,5056,5056,5056,50-
12 dic 202356,0056,0056,0056,0056,00-
11 dic 202355,5055,5055,5055,5055,50-
08 dic 202355,5055,5055,5055,5055,50-
07 dic 202356,0056,0056,0056,0056,00-
06 dic 202355,5055,5055,5055,5055,50-
05 dic 202356,0056,0056,0056,0056,00-
04 dic 202356,0056,0056,0056,0056,00-
01 dic 202355,5055,5055,5055,5055,50-
30 nov 202354,5054,5054,5054,5054,50-
29 nov 202352,5052,5052,5052,5052,50-
28 nov 202352,5052,5052,5052,5052,50-
27 nov 202353,0053,0053,0053,0053,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...