Mercados españoles abiertos en 5 hrs 59 min

Inwido AB (publ) (5IW.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,58+0,01 (+0,08%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202412,5812,5812,5812,5812,58120
03 jun 202412,5712,5712,5712,5712,57-
31 may 202412,2912,2912,2912,2912,29-
30 may 202412,2012,2012,2012,2012,20-
29 may 202412,5812,5812,5812,5812,58-
28 may 202412,4612,4612,4612,4612,46-
27 may 202412,6112,6112,6112,6112,61-
24 may 202412,5712,5712,5712,5712,57-
23 may 202412,3512,3512,3512,3512,35-
22 may 202412,0812,0812,0812,0812,08-
21 may 202412,2512,2512,2512,2512,25-
20 may 202411,9311,9311,9311,9311,93-
17 may 202412,4512,4512,4512,4512,45-
17 may 20246.5 Dividendo
16 may 202412,4412,4412,4412,445,94-
15 may 202412,3412,3412,3412,345,89-
14 may 202412,2812,2812,2812,285,86-
13 may 202412,3012,3012,3012,305,87-
10 may 202412,1812,1812,1812,185,82-
09 may 202411,7611,7611,7611,765,62-
08 may 202411,8011,8011,8011,805,63-
07 may 202411,5611,5611,5611,565,52-
06 may 202411,6111,6111,6111,615,54-
03 may 202411,6411,6411,6411,645,56-
02 may 202411,5311,5311,5311,535,51-
30 abr 202411,0811,0811,0811,085,29-
29 abr 202411,3111,3111,3111,315,40-
26 abr 202411,0711,0711,0711,075,29-
25 abr 202411,2811,2811,2811,285,39-
24 abr 202411,3411,3411,3411,345,41-
23 abr 202411,8811,8811,5811,585,53120
22 abr 202411,8911,8911,8911,895,68-
19 abr 202411,9211,9211,9211,925,69-
18 abr 202411,9611,9611,9611,965,71-
17 abr 202412,1912,1912,1912,195,82-
16 abr 202412,0612,0612,0612,065,76-
15 abr 202412,2712,2712,2712,275,86-
12 abr 202412,4812,4812,4812,485,96-
11 abr 202412,3012,3012,3012,305,87-
10 abr 202412,2412,2412,2412,245,84-
09 abr 202412,4212,4212,4212,425,93-
08 abr 202412,4412,4412,4412,445,94-
05 abr 202412,2012,2012,2012,205,83-
04 abr 202412,3512,3512,3512,355,90-
03 abr 202412,2812,5312,2812,535,98484
02 abr 202412,3412,3412,3412,345,89-
28 mar 202412,5012,5012,5012,505,97-
27 mar 202412,1212,1212,1212,125,79-
26 mar 202412,6112,6112,6112,616,02-
25 mar 202412,4213,0512,4213,056,23150
22 mar 202412,6112,6112,6112,616,02-
21 mar 202412,6712,6712,6712,676,05-
20 mar 202412,2512,2512,2512,255,85-
19 mar 202412,0512,0512,0512,055,75-
18 mar 202412,1312,1312,1312,135,79-
15 mar 202412,1112,1112,1112,115,78-
14 mar 202412,0612,0612,0612,065,76-
13 mar 202412,0012,0012,0012,005,73-
12 mar 202411,7711,7711,7711,775,62-
11 mar 202411,9511,9511,9511,955,71-
08 mar 202411,6711,6711,6711,675,57-
07 mar 202411,6311,6311,6311,635,55-
06 mar 202411,4411,4411,4411,445,46-
05 mar 202411,5811,5811,5811,585,53-
04 mar 202411,7411,7411,7411,745,61-
01 mar 202411,6511,6511,6511,655,56-
29 feb 202411,6711,6711,6711,675,57-
28 feb 202411,8111,8111,8111,815,64-
27 feb 202411,8411,8411,8411,845,65-
26 feb 202411,8511,8511,8511,855,66-
23 feb 202411,8711,8711,8711,875,67-
22 feb 202411,8011,8011,8011,805,63-
21 feb 202411,9311,9311,9311,935,70-
20 feb 202412,0312,0312,0312,035,74-
19 feb 202412,0612,0612,0612,065,76-
16 feb 202411,8611,8611,8611,865,66-
15 feb 202411,4711,4711,4711,475,48-
14 feb 202411,3111,3111,3111,315,40-
13 feb 202411,4311,4311,4311,435,46-
12 feb 202410,9310,9310,9310,935,22-
09 feb 202411,2311,2311,2311,235,36-
08 feb 202410,6010,6010,6010,605,06-
07 feb 202411,2311,2311,2311,235,36-
06 feb 202411,0011,0011,0011,005,25-
05 feb 202411,1111,1111,1111,115,30-
02 feb 202411,1111,1111,1111,115,30-
01 feb 202411,1111,1111,1111,115,30-
31 ene 202411,0711,0711,0711,075,29-
30 ene 202411,0911,0911,0911,095,30-
29 ene 202411,2711,2711,2711,275,38-
26 ene 202411,2411,2411,2411,245,37-
25 ene 202411,0311,0311,0311,035,27-
24 ene 202410,9610,9610,9610,965,23-
23 ene 202411,0411,0411,0411,045,27-
22 ene 202410,9210,9210,9210,925,21-
19 ene 202411,0911,0911,0911,095,30-
18 ene 202410,9811,5510,9811,555,5239
17 ene 202411,2711,2711,2711,275,38-
16 ene 202411,4211,4211,4211,425,45-
15 ene 202411,5011,5011,5011,505,49-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...