Mercados españoles cerrados

Playgon Games Inc (7CR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0185+0,0030 (+19,35%)
Al cierre: 08:22PM CEST
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept 20240,01700,01850,01500,01850,01852000
19 sept 20240,01700,01700,01550,01550,0155-
18 sept 20240,02100,02100,01500,01500,0150-
17 sept 20240,01700,01700,01550,01550,0155-
16 sept 20240,02100,02100,01550,01550,0155-
13 sept 20240,02100,02100,01550,01550,0155-
12 sept 20240,02400,02400,01550,01550,0155-
11 sept 20240,02400,02400,01750,01750,0175-
10 sept 20240,02400,02400,01750,01750,0175-
09 sept 20240,02400,02400,01750,01750,0175-
06 sept 20240,01500,01700,01400,01700,0170-
05 sept 20240,02100,02100,01600,01600,0160-
04 sept 20240,02100,02100,01850,01850,0185-
03 sept 20240,02400,02400,01850,01850,0185-
02 sept 20240,02400,02400,02000,02000,0200-
30 ago 20240,02100,02100,01850,01850,0185-
29 ago 20240,02400,02400,01850,01850,0185-
28 ago 20240,02100,02100,01850,01850,0185-
27 ago 20240,02100,02100,01500,01850,0185-
26 ago 20240,01250,01500,01100,01500,0150-
23 ago 20240,01350,01350,01100,01100,0110-
22 ago 20240,01350,01350,01250,01250,0125-
21 ago 20240,01350,01350,01250,01250,0125-
20 ago 20240,01350,01350,01250,01250,0125-
19 ago 20240,01250,01250,01250,01250,0125-
16 ago 20240,01350,01350,01250,01250,0125-
15 ago 20240,01500,01500,01250,01250,0125-
14 ago 20240,01400,01400,01250,01250,0125-
13 ago 20240,01400,01400,01250,01250,0125-
12 ago 20240,01400,01400,01250,01250,0125-
09 ago 20240,01500,01500,01250,01250,0125-
08 ago 20240,01400,01400,01250,01250,0125-
07 ago 20240,01400,01400,01250,01250,0125-
06 ago 20240,01400,01400,01250,01250,0125-
05 ago 20240,01500,01500,01400,01400,0140-
02 ago 20240,01400,01400,01250,01250,0125-
01 ago 20240,01400,01400,01250,01250,0125-
31 jul 20240,01400,01400,01250,01250,0125-
30 jul 20240,01500,01500,01250,01250,0125-
29 jul 20240,01400,01400,01250,01250,0125-
26 jul 20240,01650,01650,01100,01100,0110-
25 jul 20240,01650,01650,01500,01500,0150-
24 jul 20240,01550,01550,01500,01500,0150-
23 jul 20240,01550,01550,01500,01500,0150-
22 jul 20240,01550,01550,01500,01500,0150-
19 jul 20240,01550,01550,01500,01500,0150-
18 jul 20240,01650,01650,01500,01500,0150-
17 jul 20240,01550,01550,01500,01500,0150-
16 jul 20240,01550,01550,01550,01550,0155-
15 jul 20240,01550,01550,01550,01550,0155-
12 jul 20240,01700,01700,01550,01550,0155-
11 jul 20240,01900,01900,01550,01550,0155-
10 jul 20240,01900,01900,01550,01550,0155-
09 jul 20240,01900,01900,01550,01550,0155-
08 jul 20240,01900,01900,01550,01550,0155-
05 jul 20240,01900,01900,01550,01550,0155-
04 jul 20240,01900,01900,01550,01550,0155-
03 jul 20240,01900,01900,01700,01700,0170-
02 jul 20240,01900,01900,01900,01900,0190-
01 jul 20240,01900,01900,01750,01750,0175-
28 jun 20240,01700,01700,01550,01550,0155-
27 jun 20240,01850,01850,01550,01550,0155-
26 jun 20240,01850,01850,01550,01550,0155-
25 jun 20240,01850,01850,01550,01550,0155-
24 jun 20240,01850,01900,01850,01900,0190-
21 jun 20240,01850,01900,01850,01900,0190-
20 jun 20240,01850,01900,01850,01900,0190-
19 jun 20240,01850,01900,01850,01900,0190-
18 jun 20240,01850,01900,01850,01900,0190-
17 jun 20240,01850,01900,01850,01900,0190-
14 jun 20240,01850,01900,01850,01900,0190-
13 jun 20240,02150,02150,01850,01900,0190-
12 jun 20240,02150,02150,01850,01850,0185-
11 jun 20240,02150,02150,01900,01900,0190-
10 jun 20240,02150,02150,01900,01900,0190-
07 jun 20240,02150,02150,01850,01850,0185-
06 jun 20240,00350,02150,00350,01850,0185-
05 jun 20240,02150,02150,01850,01850,0185-
04 jun 20240,02150,02150,01850,01850,0185-
03 jun 20240,02150,02200,01850,02200,0220-
31 may 20240,02150,02200,01850,02050,0205-
30 may 20240,02150,02150,01850,01900,0190-
29 may 20240,01850,01850,01850,01850,0185-
28 may 20240,01850,01900,01850,01850,0185-
27 may 20240,01850,01900,01850,01900,0190-
24 may 20240,01850,01850,01850,01850,0185-
23 may 20240,01850,01850,01850,01850,0185-
22 may 20240,01850,01900,01850,01850,0185-
21 may 20240,01850,01900,01850,01850,0185-
20 may 20240,01850,01850,01750,01750,0175-
17 may 20240,01850,01900,01850,01900,0190-
16 may 20240,01850,01900,01850,01900,0190-
15 may 20240,01850,01900,01850,01900,0190-
14 may 20240,01850,01900,01850,01900,0190-
13 may 20240,01850,01900,01850,01900,0190-
10 may 20240,01850,01900,01850,01900,0190-
09 may 20240,01850,01900,01850,01900,0190-
08 may 20240,01850,01900,01850,01900,0190-
07 may 20240,01850,01900,01550,01550,0155-
06 may 20240,01850,01900,01850,01900,0190-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...