Mercados españoles cerrados en 5 hrs 12 min

Grupo Financiero Inbursa SAB de CV (4FY.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2000-0,0200 (-0,90%)
A partir del 11:52AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 20242,20002,20002,20002,20002,2000-
03 jul 20242,10002,22002,10002,22002,2200-
02 jul 20242,12002,14002,12002,14002,1400-
01 jul 20242,10002,10002,10002,10002,1000-
28 jun 20242,08002,14002,08002,14002,1400-
27 jun 20242,14002,14002,12002,12002,1200-
26 jun 20242,14002,16002,12002,14002,1400-
25 jun 20242,14002,20002,12002,12002,1200-
24 jun 20242,10002,18002,10002,18002,1800-
21 jun 20242,12002,14002,12002,14002,1400-
20 jun 20242,08002,08002,08002,08002,0800-
19 jun 20242,12002,12002,10002,10002,1000-
18 jun 20241,98002,10001,98002,10002,1000-
17 jun 20242,02002,04002,00002,04002,0400-
14 jun 20242,02002,04002,02002,04002,0400-
13 jun 20242,02002,08002,02002,08002,0800-
12 jun 20242,10002,10002,04002,04002,0400-
11 jun 20242,08002,12002,06002,12002,1200-
10 jun 20242,14002,18002,14002,18002,1800-
07 jun 20242,26002,34002,26002,34002,3400-
06 jun 20242,36002,46002,36002,46002,4600-
05 jun 20242,20002,32002,20002,32002,3200-
04 jun 20242,10002,10002,06002,08002,0800-
03 jun 20242,36002,36002,30002,30002,3000-
31 may 20242,42002,44002,42002,44002,4400-
30 may 20242,40002,40002,38002,40002,4000-
29 may 20242,44002,44002,42002,42002,4200-
28 may 20242,40002,46002,40002,44002,4400-
27 may 20242,42002,42002,42002,42002,4200-
24 may 20242,48002,48002,48002,48002,4800-
23 may 20242,54002,54002,52002,52002,5200-
22 may 20242,52002,52002,52002,52002,5200-
21 may 20242,58002,58002,58002,58002,5800-
20 may 20242,60002,62002,60002,62002,6200-
17 may 20242,62002,62002,62002,62002,6200-
16 may 20242,62002,66002,60002,64002,6400-
15 may 20242,58002,68002,58002,68002,6800-
14 may 20242,66002,68002,66002,68002,6800-
13 may 20242,70002,72002,70002,72002,7200-
10 may 20242,70002,78002,70002,78002,7800-
09 may 20242,60002,66002,60002,66002,6600-
08 may 20242,60002,64002,60002,64002,6400-
07 may 20242,58002,62002,58002,60002,6000-
06 may 20242,58002,64002,58002,62002,6200-
03 may 20242,56002,62002,56002,62002,6200-
02 may 20242,52002,64002,52002,62002,6200-
30 abr 20242,58002,60002,58002,58002,5800-
29 abr 20242,56002,58002,56002,58002,5800-
26 abr 20242,46002,58002,44002,58002,5800-
25 abr 20242,56002,56002,52002,52002,5200-
24 abr 20242,60002,68002,60002,68002,6800-
23 abr 20242,66002,66002,66002,66002,6600-
22 abr 20242,62002,62002,62002,62002,6200-
19 abr 20242,58002,62002,58002,62002,6200-
18 abr 20242,62002,70002,62002,66002,6600-
17 abr 20242,64002,64002,64002,64002,6400-
16 abr 20242,70002,70002,68002,68002,6800-
15 abr 20242,78002,80002,78002,80002,8000-
12 abr 20242,74002,76002,74002,76002,7600-
11 abr 20242,70002,72002,70002,72002,7200-
10 abr 20242,76002,80002,76002,80002,8000-
09 abr 20242,84002,86002,82002,84002,8400-
08 abr 20242,80002,80002,80002,80002,8000-
05 abr 20242,74002,82002,74002,80002,8000-
04 abr 20242,72002,74002,70002,74002,7400-
03 abr 20242,76002,78002,74002,76002,7600-
02 abr 20242,76002,78002,74002,78002,7800-
28 mar 20242,76002,76002,76002,76002,7600-
27 mar 20242,72002,74002,50002,50002,5000-
26 mar 20242,68002,68002,44002,44002,4400-
25 mar 20242,70002,70002,44002,44002,4400-
22 mar 20242,70002,70002,44002,46002,4600-
21 mar 20242,44002,44002,44002,44002,4400-
20 mar 20242,62002,78002,62002,78002,7800-
19 mar 20242,54002,54002,34002,34002,3400-
18 mar 20242,56002,56002,36002,36002,3600-
15 mar 20242,72002,72002,46002,46002,4600-
14 mar 20242,72002,72002,46002,46002,4600-
13 mar 20242,64002,66002,40002,40002,4000-
12 mar 20242,70002,70002,46002,46002,4600-
11 mar 20242,68002,70002,68002,70002,7000-
08 mar 20242,68002,76002,68002,76002,7600-
07 mar 20242,70002,72002,70002,72002,7200-
06 mar 20242,78002,84002,78002,84002,8400-
05 mar 20242,74002,78002,74002,78002,7800-
04 mar 20242,74002,78002,74002,78002,7800-
01 mar 20242,70002,76002,70002,74002,7400-
29 feb 20242,70002,72002,68002,72002,7200-
28 feb 20242,80002,82002,80002,80002,8000-
27 feb 20242,80002,86002,80002,86002,8600-
26 feb 20242,80002,82002,80002,82002,8200-
23 feb 20242,80002,86002,80002,86002,8600-
22 feb 20242,80002,84002,78002,84002,8400-
21 feb 20242,86002,90002,86002,88002,8800-
20 feb 20242,68002,94002,68002,92002,9200-
19 feb 20242,84002,90002,84002,90002,9000-
16 feb 20242,86002,86002,86002,86002,8600-
15 feb 20242,92002,96002,90002,96002,9600-
14 feb 20242,82002,96002,82002,96002,9600-
13 feb 20242,82002,82002,82002,82002,8200-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...