Mercados españoles cerrados

Porsche Automobil Holding SE (4PAH.TI)

TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,86-0,16 (-0,37%)
Al cierre: 09:02AM CEST
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202444,9444,9443,5242,8642,8630
04 jul 202443,0243,0243,0243,0243,02-
03 jul 202442,8342,8342,8342,8342,83-
02 jul 202442,1742,1742,1742,1742,17-
01 jul 202442,4942,4942,4942,4942,49-
28 jun 202442,2042,2042,2042,2042,20-
27 jun 202441,9941,9941,9941,9941,99-
26 jun 202442,2342,2342,2342,2342,23-
25 jun 202442,7742,7742,7742,7742,77-
24 jun 202443,0843,0843,0843,0843,08-
21 jun 202442,5242,5242,5242,5242,52-
20 jun 202443,4943,4943,4943,0743,07100
19 jun 202442,6742,6742,6742,6742,67-
18 jun 202442,8842,8842,8842,8842,88-
17 jun 202442,7442,7442,7442,7442,74-
14 jun 202442,9542,9542,7642,4542,4562
13 jun 202443,6443,6443,6443,2443,242
12 jun 202446,2346,2346,2346,0446,042
12 jun 20242.56 Dividendo
11 jun 202449,0749,0749,0749,0746,51-
10 jun 202449,6549,6549,6549,6547,06-
07 jun 202449,6749,6749,6749,6747,08-
06 jun 202450,0850,0850,0850,0847,47-
05 jun 202450,2650,2650,2650,2647,64-
04 jun 202450,2250,2250,2250,2247,60-
03 jun 202450,6250,6250,6250,6247,98-
31 may 202450,4650,4650,4650,4647,83-
30 may 202450,2250,2250,2250,2247,60-
29 may 202449,4449,4449,4449,4446,86-
28 may 202450,5050,5050,5050,5047,87-
27 may 202449,9849,9849,9849,9847,37-
24 may 202448,4748,4748,4748,4745,94-
23 may 202448,3248,3248,3248,3245,80-
22 may 202448,7148,7148,7148,7146,17-
21 may 202449,4449,4449,4449,4446,86-
20 may 202449,5149,5149,5149,5146,93-
17 may 2024------
16 may 202449,9049,9049,9049,9047,30-
15 may 202450,0250,0250,0250,0247,41-
14 may 202450,6250,6250,6250,6247,98-
13 may 202449,4649,4649,4650,0447,43125
10 may 202449,5349,5349,5349,5346,95-
09 may 202449,6949,6949,6949,6947,10-
08 may 202449,1649,1649,1649,1646,60-
07 may 202449,7149,7149,7149,7147,12-
06 may 202449,2249,2249,2249,2246,65-
03 may 202448,7948,7948,7948,7946,24-
02 may 202448,2048,2048,2048,2045,69-
30 abr 202447,7447,7447,7447,7445,25-
29 abr 202449,3149,3149,3149,3146,74-
26 abr 202449,4849,4849,4849,4846,90-
25 abr 202448,8548,8548,8548,8546,30-
24 abr 202449,3549,3549,3549,3546,78-
23 abr 202449,4949,4949,4949,4946,91-
22 abr 202449,2149,2149,2149,2146,64-
19 abr 202449,0449,0449,0449,0446,48-
18 abr 202449,4249,4249,4249,4246,84-
17 abr 202449,1949,1949,1949,1946,62-
16 abr 202449,3649,3649,3649,3646,78-
15 abr 202450,8250,8250,8250,8248,17-
12 abr 202450,5850,5850,5850,5847,94-
11 abr 202451,0451,0451,0451,0448,38-
10 abr 202451,5851,5851,5851,5848,89-
09 abr 202451,4451,4451,4451,4448,76-
08 abr 202451,5051,5051,5051,5048,81-
05 abr 202451,2651,2651,2650,5047,87500
04 abr 202451,2651,2651,2651,2648,59-
03 abr 202450,6850,6850,6850,6848,04-
02 abr 202448,8948,8948,8948,8946,34-
28 mar 202449,1649,1649,1649,1646,60-
27 mar 202449,0749,0749,0749,0746,51-
26 mar 202449,2549,2549,2549,2546,68-
25 mar 202448,6948,6948,6948,6946,15-
22 mar 202448,8848,8848,8848,8846,33-
21 mar 202448,6348,6348,6348,6346,09-
20 mar 202448,5048,5548,5048,7946,24300
19 mar 202448,6248,6248,6248,5346,0040
18 mar 202448,3048,3048,3048,3045,78-
15 mar 202447,3247,3247,3247,3244,85-
14 mar 202447,7047,7047,7046,9744,524
13 mar 202447,5547,5547,5547,5545,07-
12 mar 202448,1548,1548,1548,9746,4274
11 mar 202446,8246,8246,8246,8244,38-
08 mar 202446,5446,7646,5446,6644,23343
07 mar 202447,0847,0847,0847,0844,62-
06 mar 202447,8147,8147,6347,6345,1593
05 mar 202447,5847,7547,5848,3145,7936
04 mar 202448,8848,9148,8848,5746,0481
01 mar 202450,1850,2248,5049,0546,49175
29 feb 202449,6149,6149,6149,4546,8750
28 feb 202449,4249,5049,4249,4846,90125
27 feb 202450,0250,0249,5749,5646,97110
26 feb 202448,6048,6048,6048,9246,3720
23 feb 202448,6148,6148,6148,8546,3090
22 feb 202446,8847,7846,8848,0145,5165
21 feb 202445,5645,5645,5645,5643,18-
20 feb 202445,2345,2345,0045,1342,78255
19 feb 202446,3646,3646,1246,0243,62170
16 feb 202447,7947,9847,7947,4945,01478
15 feb 202446,8046,8046,6846,7244,2859
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...