Mercados españoles abiertos en 6 hrs 15 min

Polygiene AB (44P.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,7700+0,0180 (+2,39%)
Al cierre: 09:43PM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20240,75400,77200,73200,77000,7700-
09 may 20240,75200,75400,75200,75200,7520-
08 may 20240,76000,76000,75000,75200,7520-
07 may 20240,73600,79000,73600,76000,7600-
06 may 20240,73800,77200,72800,73800,7380-
03 may 20240,75400,75400,72000,73800,7380-
02 may 20240,79400,79400,74400,75400,7540-
30 abr 20240,81000,81000,75400,79000,7900-
29 abr 20240,81800,81800,80200,81200,8120-
26 abr 20240,78000,81800,73600,81800,8180-
25 abr 20240,68600,78000,68600,78000,7800-
24 abr 20240,68200,68800,63600,68600,6860-
23 abr 20240,68000,68200,65200,68200,6820-
22 abr 20240,68200,68200,65800,68000,6800-
19 abr 20240,68000,68400,64800,68200,6820-
18 abr 20240,68400,68400,63600,68200,6820-
17 abr 20240,69400,69400,65800,68200,6820-
16 abr 20240,68800,69400,66200,69400,6940-
15 abr 20240,69800,69800,66200,68800,6880-
12 abr 20240,69600,69600,66000,69600,6960-
11 abr 20240,67800,69400,64600,69400,6940-
10 abr 20240,69400,69400,67200,67800,6780-
09 abr 20240,69600,69600,67600,69400,6940-
08 abr 20240,69200,69800,64400,69600,6960-
05 abr 20240,68400,69200,65400,69200,6920-
04 abr 20240,68400,69200,66200,68600,6860-
03 abr 20240,65600,68400,62800,68400,6840-
02 abr 20240,66000,66000,62600,65800,6580-
28 mar 20240,66800,66800,64800,66400,6640-
27 mar 20240,65300,66900,64400,66900,6690-
26 mar 20240,67100,67100,64700,65300,6530-
25 mar 20240,68100,68100,66500,67200,6720-
22 mar 20240,68400,68400,67300,68000,6800-
21 mar 20240,68700,69200,63000,68500,6850-
20 mar 20240,67000,68700,66300,68700,6870-
19 mar 20240,69300,69300,64500,67000,6700-
18 mar 20240,69900,70100,68400,69300,6930-
15 mar 20240,70000,70400,64200,69800,6980-
14 mar 20240,71300,71300,67000,70000,7000-
13 mar 20240,71400,72400,66200,71400,7140-
12 mar 20240,66000,71500,62200,71500,7150-
11 mar 20240,61600,66000,59400,66000,6600-
08 mar 20240,61600,61700,58400,61600,6160-
07 mar 20240,67800,67800,60200,61600,6160-
06 mar 20240,60800,67800,59900,67700,6770-
05 mar 20240,60100,62600,59100,60700,6070-
04 mar 20240,62600,66400,60100,60300,6030-
01 mar 20240,60600,62600,59300,62600,6260-
29 feb 20240,65800,65800,59700,60600,6060-
28 feb 20240,68300,68300,64800,65800,6580-
27 feb 20240,67700,68600,65500,68400,6840-
26 feb 20240,68700,73000,58100,67700,6770-
23 feb 20240,63100,68700,57300,68700,6870-
22 feb 20240,62900,63000,60500,63000,6300-
21 feb 20240,62900,62900,58200,62800,6280-
20 feb 20240,60900,63100,59000,62900,6290-
19 feb 20240,61200,61900,56000,60800,6080-
16 feb 20240,62000,62000,56100,61300,6130-
15 feb 20240,63300,63300,53400,62100,6210-
14 feb 20240,54800,63800,50700,63200,6320-
13 feb 20240,54100,54700,51000,54600,5460-
12 feb 20240,54000,54100,51900,54100,5410-
09 feb 20240,53300,60400,49000,54000,5400-
08 feb 20240,57100,57100,51800,53300,5330-
07 feb 20240,59300,59300,55500,57100,5710-
06 feb 20240,62600,62600,57800,59200,5920-
05 feb 20240,62900,62900,56500,62400,6240-
02 feb 20240,61800,63200,61400,62900,6290-
01 feb 20240,60400,62000,60100,61800,6180-
31 ene 20240,60700,62600,58900,60500,6050-
30 ene 20240,64100,64100,57200,60700,6070-
29 ene 20240,63800,63900,60200,63900,6390-
26 ene 20240,62700,63900,59600,63800,6380-
25 ene 20240,63100,63100,59800,62700,6270-
24 ene 20240,61500,63400,59600,63100,6310-
23 ene 20240,64100,64100,57400,61500,6150-
22 ene 20240,61700,64100,60700,64000,6400-
19 ene 20240,63300,63300,59500,61700,6170-
18 ene 20240,61400,63500,59400,63300,6330-
17 ene 20240,62700,62700,59100,61400,6140-
16 ene 20240,64000,64000,60500,62800,6280-
15 ene 20240,68200,68200,63500,64100,6410-
12 ene 20240,64700,68300,63600,68200,6820-
11 ene 20240,64200,66200,63000,64700,6470-
10 ene 20240,65200,66900,63400,64100,6410-
09 ene 20240,66400,67400,65000,65100,6510-
08 ene 20240,65900,66400,60000,66300,6630-
05 ene 20240,68500,71300,64700,66100,6610-
04 ene 20240,73100,73100,68400,68400,6840-
03 ene 20240,73900,73900,70500,73000,7300-
02 ene 20240,74900,75100,72100,73900,7390-
29 dic 20230,70900,73500,66500,73500,7350-
28 dic 20230,70700,70900,68200,70900,7090-
27 dic 20230,72500,73400,69600,70700,7070-
22 dic 20230,69100,72500,65200,72500,7250-
21 dic 20230,63800,69200,60900,69100,6910-
20 dic 20230,64100,64400,62400,63800,6380-
19 dic 20230,63100,64300,63100,64100,6410-
18 dic 20230,69200,69200,61700,63000,6300-
15 dic 20230,63900,69300,61400,69200,6920-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...