Mercados españoles cerrados en 26 mins

Darling Ingredients Inc (43D.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,59+1,62 (+3,95%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202442,5942,5942,5942,5942,5955
09 may 202440,9740,9740,9740,9740,97-
08 may 202441,2741,2741,2741,2741,27-
07 may 202440,0640,0640,0640,0640,06-
06 may 202439,6339,6339,6339,6339,63-
03 may 202439,6239,6239,6239,6239,62-
02 may 202438,9538,9538,9538,9538,95-
30 abr 202441,0841,0841,0841,0841,08-
29 abr 202441,5441,5441,5441,5441,54-
26 abr 202442,3642,3642,3642,3642,36-
25 abr 202439,7939,7939,7939,7939,79-
24 abr 202440,2340,2340,2340,2340,23-
23 abr 202440,0440,0440,0440,0440,04-
22 abr 202439,9439,9439,9439,9439,94-
19 abr 202438,2438,2438,2438,2438,24-
18 abr 202439,0139,0139,0139,0139,01-
17 abr 202439,6839,6839,6839,6839,68-
16 abr 202440,3640,3640,3640,3640,36-
15 abr 202441,6341,6341,6341,6341,63-
12 abr 202442,2342,2342,2342,2342,23-
11 abr 202444,0844,0844,0844,0844,08-
10 abr 202443,7643,7643,7643,7643,76-
09 abr 202442,4242,4242,4242,4242,42-
08 abr 202441,0541,0541,0541,0541,05-
05 abr 202441,3941,3941,3941,3941,39-
04 abr 202439,8239,8239,8239,8239,82-
03 abr 202440,7540,7540,7540,7540,75-
02 abr 202442,0842,0842,0842,0842,08-
28 mar 202442,5542,5542,5542,5542,55-
27 mar 202440,8840,8840,8840,8840,88-
26 mar 202441,2341,2341,2341,2341,23-
25 mar 202441,6241,6241,6241,6241,62-
22 mar 202442,1742,1742,1742,1742,17-
21 mar 202441,7241,7241,7241,7241,72-
20 mar 202440,4840,4840,4840,4840,48-
19 mar 202441,2041,2041,2041,2041,20-
18 mar 202440,7140,7140,7140,7140,71-
15 mar 202440,1140,1140,1140,1140,11-
14 mar 202441,2941,2941,2941,2941,29-
13 mar 202439,8839,8839,8839,8839,88-
12 mar 202439,7339,7339,7339,7339,73-
11 mar 202439,5839,5839,5839,5839,58-
08 mar 202439,6839,6839,6839,6839,68-
07 mar 202439,3639,3639,3639,3639,36-
06 mar 202439,4839,4839,4839,4839,48-
05 mar 202439,1539,1539,1539,1539,15-
04 mar 202440,0340,0340,0340,0340,03-
01 mar 202439,4939,4939,4939,4939,49-
29 feb 202437,3537,3537,3537,3537,35-
28 feb 202438,6938,6938,6938,6938,69-
27 feb 202438,9938,9938,9938,9938,99-
26 feb 202438,8338,8338,8338,8338,83-
23 feb 202439,1139,1139,1139,1139,11-
22 feb 202439,0239,0239,0239,0239,02-
21 feb 202438,7938,7938,7938,7938,79-
20 feb 202439,2539,2539,2539,2539,25-
19 feb 202439,3639,3639,3639,3639,36-
16 feb 202439,6039,6039,6039,6039,60-
15 feb 202438,8638,8638,8638,8638,86-
14 feb 202438,0138,0138,0138,0138,01-
13 feb 202439,7839,7839,7839,7839,78-
12 feb 202438,3338,3338,3338,3338,33-
09 feb 202437,9637,9637,9637,9637,96-
08 feb 202439,0239,0239,0239,0239,02-
07 feb 202438,8338,8338,8338,8338,83-
06 feb 202438,7138,7138,7138,7138,71-
05 feb 202439,8739,8739,8739,8739,87-
02 feb 202440,0340,0340,0340,0340,03-
01 feb 202439,9639,9639,9639,9639,96-
31 ene 202440,8440,8440,8440,8440,84-
30 ene 202441,1141,1141,1141,1141,11-
29 ene 202440,5140,5140,5140,5140,51-
26 ene 202440,1240,1240,1240,1240,12-
25 ene 202438,6938,6938,6938,6938,69-
24 ene 202440,1040,1040,1040,1040,10-
23 ene 202439,8839,8839,8839,8839,88-
22 ene 202439,8039,8039,8039,8039,80-
19 ene 202439,8539,8539,8539,8539,85-
18 ene 202440,2040,2040,2040,2040,20-
17 ene 202440,7740,7740,7740,7740,77-
16 ene 202441,1141,1141,1141,1141,11-
15 ene 202441,4541,4541,4541,4541,45-
12 ene 202441,4541,4541,4541,4541,45-
11 ene 202442,0242,0242,0242,0242,02-
10 ene 202442,3742,3742,3742,3742,37-
09 ene 202442,9842,9842,9842,9842,98-
08 ene 202441,9941,9941,9941,9941,99-
05 ene 202444,1144,1144,1144,1144,11-
04 ene 202444,6844,6844,6844,6844,68-
03 ene 202445,7945,7945,7945,7945,79-
02 ene 202444,6844,6844,6844,6844,68-
29 dic 202345,1845,1845,1845,1845,18-
28 dic 202345,0645,0645,0645,0645,06-
27 dic 202345,5145,5145,5145,5145,51-
22 dic 202345,0745,0745,0745,0745,07-
21 dic 202344,5044,5044,5044,5044,50-
20 dic 202345,9245,9245,9245,9245,92-
19 dic 202344,0144,0144,0144,0144,01-
18 dic 202344,6744,6744,6744,6744,67-
15 dic 202345,3245,3245,3245,3245,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...