Mercados españoles cerrados

Planet Fitness, Inc. (3PL.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
66,50-1,00 (-1,48%)
Al cierre: 09:55PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202466,0067,0066,0066,5066,50-
13 jun 202465,5069,0065,5067,5067,50-
12 jun 202465,0067,0065,0067,0067,00-
11 jun 202464,5066,5064,5066,0066,00-
10 jun 202463,5066,0063,5065,5065,50-
07 jun 202459,5062,5059,5062,5062,50-
06 jun 202459,0060,5059,0060,5060,50-
05 jun 202457,0060,0057,0060,0060,00-
04 jun 202457,0058,5057,0057,5057,50-
03 jun 202457,5058,5057,5058,0058,00-
31 may 202457,0058,0055,5058,0058,00-
30 may 202454,5057,0054,5057,0057,00-
29 may 202455,5056,0055,5056,0056,00-
28 may 202457,5058,0056,5056,5056,50-
27 may 202458,0058,0058,0058,0058,00-
24 may 202457,5058,5057,5058,5058,50-
23 may 202458,5059,0058,5058,5058,50-
22 may 202459,0060,0059,0059,5059,50-
21 may 202457,5060,0057,5060,0060,00-
20 may 202457,5059,5057,5059,0059,00-
17 may 202459,5059,5058,0058,0058,00-
16 may 202461,0062,0060,0060,0060,00-
15 may 202460,0062,0060,0061,5061,50-
14 may 202461,0061,5060,5060,5060,50-
13 may 202459,5061,5059,5060,5060,50-
10 may 202460,0060,0059,0060,0060,00-
09 may 202457,0062,5057,0062,5062,50-
08 may 202456,5057,5056,5057,5057,50-
07 may 202455,5057,5055,5057,5057,50-
06 may 202454,5056,0054,5056,0056,00-
03 may 202455,5056,0055,0055,0055,00-
02 may 202454,0056,0054,0055,5055,50-
30 abr 202455,5056,0055,5056,0056,00-
29 abr 202455,5056,5055,5056,0056,00-
26 abr 202455,0056,5055,0056,0056,00-
25 abr 202456,0056,0055,0055,5055,50-
24 abr 202456,0057,0056,0057,0057,00-
23 abr 202454,5056,5054,5056,5056,50-
22 abr 202454,5055,5054,5055,5055,50-
19 abr 202454,0055,5054,0055,0055,00-
18 abr 202454,5055,0054,5055,0055,00-
17 abr 202456,0056,5055,0055,5055,50-
16 abr 202458,0058,5056,5057,0057,00-
15 abr 202456,5059,5056,5058,5058,50-
12 abr 202457,5058,0057,0057,0057,00-
11 abr 202457,0058,5057,0058,0058,00-
10 abr 202459,0059,5059,0059,0059,00-
09 abr 202457,5060,0057,5060,0060,00-
08 abr 202457,5058,0057,5057,5057,50-
05 abr 202457,0058,0057,0058,0058,00-
04 abr 202458,5059,0058,0058,0058,00-
03 abr 202457,5059,0057,5059,0059,00-
02 abr 202458,5058,5057,5058,5058,50-
28 mar 202455,5057,5055,5057,0057,00-
27 mar 202453,5055,5053,5055,5055,50-
26 mar 202453,0054,5053,0053,5053,50-
25 mar 202454,5054,5053,0053,0053,00-
22 mar 202453,5054,5053,5054,5054,50-
21 mar 202451,5054,0051,5053,5053,50-
20 mar 202451,0051,5051,0051,5051,50-
19 mar 202454,0054,0051,0051,0051,00-
18 mar 202455,0055,0054,0054,0054,00-
15 mar 202455,0056,0055,0055,0055,00-
14 mar 202456,5056,5055,0055,0055,00-
13 mar 202457,5058,0056,5056,5056,50-
12 mar 202457,0058,5057,0057,5057,50-
11 mar 202458,5059,0057,0057,0057,00-
08 mar 202460,5060,5059,5059,5059,50-
07 mar 202458,5061,0058,5061,0061,00-
06 mar 202458,0059,0058,0059,0059,00-
05 mar 202456,0058,5056,0058,5058,501
04 mar 202456,5057,5056,5057,0057,00-
01 mar 202457,0057,5056,5057,0057,00-
29 feb 202457,0057,5057,0057,0057,00-
28 feb 202458,0059,0057,5057,5057,50-
27 feb 202456,5058,5056,5058,0058,00-
26 feb 202458,0058,5057,5057,5057,50-
23 feb 202457,0058,5056,5058,5058,50-
22 feb 202460,0061,0057,5057,5057,5070
21 feb 202459,5061,0059,5061,0061,00-
20 feb 202460,5061,0059,5060,5060,50-
19 feb 202461,5061,5061,5061,5061,50-
16 feb 202462,0062,0061,0061,5061,50-
15 feb 202462,0062,5062,0062,5062,50-
14 feb 202462,0063,0062,0062,5062,50-
13 feb 202463,5064,0062,5062,5062,50-
12 feb 202464,0065,0064,0064,5064,50-
09 feb 202464,0064,5064,0064,5064,50-
08 feb 202463,0064,5063,0064,5064,50-
07 feb 202463,0064,5063,0064,0064,0015
06 feb 202462,0064,5062,0064,0064,00-
05 feb 202463,0063,0062,5063,0063,00-
02 feb 202463,0063,5062,5063,5063,50-
01 feb 202462,0063,5062,0063,5063,5030
31 ene 202462,5063,0062,5062,5062,50-
30 ene 202463,5064,0063,0063,5063,50-
29 ene 202462,5064,5062,5064,5064,50-
26 ene 202463,5063,5062,5063,5063,50-
25 ene 202463,0065,5063,0064,0064,00-
24 ene 202466,5066,5064,5064,5064,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...