Mercados españoles cerrados

DigitalBridge Group Inc (6CL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,90+0,20 (+1,57%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202412,9012,9012,9012,9012,90-
25 jul 202412,7012,7012,7012,7012,70-
24 jul 202413,1013,1013,1013,1013,10-
23 jul 202412,8012,8012,8012,8012,80-
22 jul 202412,8012,8012,8012,8012,80-
19 jul 202412,9012,9012,9012,9012,90-
18 jul 202413,1013,1013,1013,1013,10-
17 jul 202413,3013,3013,3013,3013,30-
16 jul 202412,8012,8012,8012,8012,80-
15 jul 202412,8012,8012,8012,8012,80-
12 jul 202412,5012,5012,5012,5012,50-
11 jul 202412,3012,3012,3012,3012,30-
10 jul 202412,3012,3012,3012,3012,30-
09 jul 202412,1012,1012,1012,1012,10-
08 jul 202412,1012,1012,1012,1012,10-
05 jul 202412,3012,3012,3012,3012,30-
04 jul 202412,3012,3012,3012,3012,30-
03 jul 202412,2012,2012,2012,2012,20-
02 jul 202412,3012,3012,3012,3012,30-
01 jul 202412,7012,7012,7012,7012,70-
28 jun 202412,5012,5012,5012,5012,50-
28 jun 20240.01 Dividendo
27 jun 202412,4012,4012,4012,4012,39-
26 jun 202412,4012,4012,4012,4012,39-
25 jun 202412,1012,1012,1012,1012,09-
24 jun 202411,8011,8011,8011,8011,79-
21 jun 202411,4011,4011,4011,4011,39-
20 jun 202411,4011,4011,4011,4011,39-
19 jun 202411,4011,4011,4011,4011,39-
18 jun 202411,6011,6011,6011,6011,59-
17 jun 202411,9011,9011,9011,9011,89-
14 jun 202411,9011,9011,9011,9011,89-
13 jun 202412,1012,1012,1012,1012,09-
12 jun 202412,1012,1012,1012,1012,09-
11 jun 202411,9011,9011,9011,9011,89-
10 jun 202412,0012,0012,0012,0011,99-
07 jun 202412,2012,2012,2012,2012,19-
06 jun 202412,1012,1012,1012,1012,09-
05 jun 202412,2012,2012,2012,2012,19-
04 jun 202412,2012,2012,2012,2012,19-
03 jun 202412,5012,5012,5012,5012,49-
31 may 202412,6012,6012,6012,6012,59-
30 may 202412,3012,3012,3012,3012,29-
29 may 202412,2012,2012,2012,2012,19-
28 may 202411,9011,9011,9011,9011,89-
27 may 202411,9011,9011,9011,9011,89-
24 may 202412,1012,1012,1012,1012,09-
23 may 202412,1012,1012,1012,1012,09-
22 may 202412,1012,1012,1012,1012,09-
21 may 202412,4012,4012,4012,4012,39-
20 may 202412,7012,7012,7012,7012,69-
17 may 202413,0013,0013,0013,0012,99-
16 may 202413,1013,1013,1013,1013,09-
15 may 202413,0013,0013,0013,0012,99-
14 may 202413,5013,5013,5013,5013,49-
13 may 202413,8013,8013,8013,8013,79-
10 may 202413,8013,8013,8013,8013,79-
09 may 202413,7013,7013,7013,7013,69-
08 may 202413,7013,7013,7013,7013,69-
07 may 202413,8013,8013,8013,8013,79-
06 may 202413,6013,6013,6013,6013,59-
03 may 202413,5013,5013,5013,5013,49-
02 may 202413,1013,1013,1013,1013,09-
30 abr 202415,9015,9015,9015,9015,89-
29 abr 202415,6015,6015,6015,6015,59-
26 abr 202415,8015,8015,8015,8015,79-
25 abr 202416,0016,0016,0016,0015,99-
24 abr 202416,2016,2016,2016,2016,19-
23 abr 202416,0016,0016,0016,0015,99-
22 abr 202416,2016,2016,2016,2016,19-
19 abr 202416,2016,2016,2016,2016,19-
18 abr 202416,4016,4016,4016,4016,39-
17 abr 202416,6016,6016,6016,6016,59-
16 abr 202417,1017,1017,1017,1017,09-
15 abr 202417,3017,3017,3017,3017,29-
12 abr 202417,4017,4017,4017,4017,39-
11 abr 202416,8016,8016,8016,8016,79-
10 abr 202417,4017,4017,4017,4017,39-
09 abr 202416,9016,9016,9016,9016,89-
08 abr 202416,9016,9016,9016,9016,89-
05 abr 202416,9016,9016,9016,9016,89-
04 abr 202417,1017,1017,1017,1017,09-
03 abr 202417,5017,5017,5017,5017,49-
02 abr 202418,0018,0018,0018,0017,99-
28 mar 202417,7617,7617,7617,7617,75-
27 mar 202417,4017,4017,4017,4017,39-
27 mar 20240.01 Dividendo
26 mar 202417,1117,1117,1117,1117,09-
25 mar 202417,1017,1017,1017,1017,08-
22 mar 202417,8417,8417,8417,8417,82-
21 mar 202416,6316,6316,6316,6316,61-
20 mar 202417,0117,0117,0117,0116,99-
19 mar 202417,0217,0217,0217,0217,00-
18 mar 202416,9516,9516,9516,9516,93-
15 mar 202417,0017,0017,0017,0016,97-
14 mar 202416,8316,8316,8316,8316,81-
13 mar 202416,7416,7416,7416,7416,71-
12 mar 202416,6516,6516,6516,6516,63-
11 mar 202416,7616,7616,7616,7616,74-
08 mar 202416,4216,4216,4216,4216,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...