Mercados españoles abiertos en 3 hrs 55 min

DigitalBridge Group Inc (6CL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,40-0,20 (-1,20%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202416,4016,4016,4016,4016,40-
17 abr 202416,6016,6016,6016,6016,60-
16 abr 202417,1017,1017,1017,1017,10-
15 abr 202417,3017,3017,3017,3017,30-
12 abr 202417,4017,4017,4017,4017,40-
11 abr 202416,8016,8016,8016,8016,80-
10 abr 202417,4017,4017,4017,4017,40-
09 abr 202416,9016,9016,9016,9016,90-
08 abr 202416,9016,9016,9016,9016,90-
05 abr 202416,9016,9016,9016,9016,90-
04 abr 202417,1017,1017,1017,1017,10-
03 abr 202417,5017,5017,5017,5017,50-
02 abr 202418,0018,0018,0018,0018,00-
28 mar 202417,7617,7617,7617,7617,76-
27 mar 202417,4017,4017,4017,4017,40-
27 mar 20240.01 Dividendo
26 mar 202417,1117,1117,1117,1117,10-
25 mar 202417,1017,1017,1017,1017,09-
22 mar 202417,8417,8417,8417,8417,83-
21 mar 202416,6316,6316,6316,6316,62-
20 mar 202417,0117,0117,0117,0117,00-
19 mar 202417,0217,0217,0217,0217,02-
18 mar 202416,9516,9516,9516,9516,95-
15 mar 202417,0017,0017,0017,0016,99-
14 mar 202416,8316,8316,8316,8316,82-
13 mar 202416,7416,7416,7416,7416,73-
12 mar 202416,6516,6516,6516,6516,64-
11 mar 202416,7616,7616,7616,7616,75-
08 mar 202416,4216,4216,4216,4216,41-
07 mar 202416,5916,5916,5916,5916,58-
06 mar 202416,8216,8216,8216,8216,81-
05 mar 202416,8816,8816,8816,8816,87-
04 mar 202417,0517,0517,0517,0517,04-
01 mar 202416,6516,6516,6516,6516,64-
29 feb 202416,6916,6916,6916,6916,68-
28 feb 202416,7716,7716,7716,7716,77-
27 feb 202416,5816,5816,5816,5816,57-
26 feb 202417,5517,5517,5517,5517,54-
23 feb 202417,3117,3117,3117,3117,30-
22 feb 202416,8116,8116,8116,8116,80-
21 feb 202417,0617,0617,0617,0617,05-
20 feb 202418,6518,6518,6518,6518,64-
19 feb 202418,6018,6018,6018,6018,59-
16 feb 202419,0519,0519,0519,0519,03-
15 feb 202418,3118,3118,3118,3118,30-
14 feb 202417,7417,7417,7417,7417,73-
13 feb 202419,1719,1719,1719,1719,15-
12 feb 202418,6518,6518,6518,6518,63-
09 feb 202418,4118,4118,4118,4118,40-
08 feb 202417,7517,7517,7517,7517,74-
07 feb 202417,8917,8917,8917,8917,87-
06 feb 202417,9117,9117,9117,9117,90-
05 feb 202418,4818,4818,4818,4818,46-
02 feb 202418,0918,0918,0918,0918,08-
01 feb 202418,1518,1518,1518,1518,14-
31 ene 202418,5818,5818,5818,5818,56-
30 ene 202418,6818,6818,6818,6818,67-
29 ene 202418,7618,7618,7618,7618,75-
26 ene 202418,4318,4318,4318,4318,42-
25 ene 202418,0418,0418,0418,0418,03-
24 ene 202418,3218,3218,3218,3218,30-
23 ene 202417,8017,8017,8017,8017,78-
22 ene 202416,7416,7416,7416,7416,73-
19 ene 202416,4116,4116,4116,4116,40-
18 ene 202416,1816,1816,1816,1816,17-
17 ene 202416,4216,4216,4216,4216,41-
16 ene 202416,5916,5916,5916,5916,58-
15 ene 202416,1716,1716,1716,1716,16-
12 ene 202416,1716,1716,1716,1716,16-
11 ene 202416,4216,4216,4216,4216,42-
10 ene 202416,7516,7516,7516,7516,74-
09 ene 202416,2716,2716,2716,2716,26-
08 ene 202415,5615,5615,5615,5615,56-
05 ene 202415,9515,9515,9515,9515,94-
04 ene 202416,2416,2416,2416,2416,23-
03 ene 202416,2416,2416,2416,2416,23-
02 ene 202415,8515,8515,8515,8515,85-
29 dic 202316,0616,0616,0616,0616,05-
28 dic 202315,5515,5515,5515,5515,54-
28 dic 20230.01 Dividendo
27 dic 202315,5315,5315,5315,5315,51-
22 dic 202315,3515,3515,3515,3515,33-
21 dic 202315,2715,2715,2715,2715,26-
20 dic 202315,7315,7315,7315,7315,71-
19 dic 202315,2415,2415,2415,2415,22-
18 dic 202315,5615,5615,5615,5615,54-
15 dic 202315,9915,9915,9915,9915,97-
14 dic 202315,9115,9115,9115,9115,90-
13 dic 202315,7515,7515,7515,7515,73-
12 dic 202315,6015,6015,6015,6015,59-
11 dic 202315,3015,3015,3015,3015,28-
08 dic 202315,3115,3115,3115,3115,30-
07 dic 202315,3115,3115,3115,3115,29-
06 dic 202315,1815,1815,1815,1815,16-
05 dic 202315,5315,5315,5315,5315,52-
04 dic 202316,0616,0616,0616,0616,04-
01 dic 202315,7815,7815,7815,7815,76-
30 nov 202315,9015,9015,9015,9015,88-
29 nov 202315,0615,0615,0615,0615,04-
28 nov 202315,2315,2315,2315,2315,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...