Mercados españoles cerrados

Prysmian SpA (AEU.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,36+0,40 (+0,78%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202451,3051,5050,8651,3651,36-
02 may 202450,8651,3650,5450,9650,96-
30 abr 202451,0651,3850,8450,9650,96-
29 abr 202451,5651,5651,1851,2251,22-
26 abr 202449,8251,2449,8251,2451,24-
25 abr 202450,7050,7049,2349,2349,23-
24 abr 202450,3650,7249,8750,7250,72-
23 abr 202449,8650,0249,8350,0250,02-
22 abr 202450,1050,1049,5649,6649,66-
22 abr 20240.7 Dividendo
19 abr 202449,7350,6049,7350,2049,50-
18 abr 202449,0949,8849,0949,8549,15-
17 abr 202449,1349,5848,5948,5947,91-
16 abr 202450,1450,1449,3749,3748,68-
15 abr 202447,6551,7847,6550,2249,52-
12 abr 202448,6848,7048,1948,1947,52-
11 abr 202448,3248,6347,8648,1947,52-
10 abr 202448,5248,5248,2448,2447,57-
09 abr 202448,8749,1948,1448,1447,47-
08 abr 202448,2149,0148,2148,9048,22-
05 abr 202447,7448,0447,6148,0447,37-
04 abr 202447,8948,0647,8948,0647,39-
03 abr 202447,7547,8147,4147,8147,14-
02 abr 202448,3648,3947,6547,6546,99-
28 mar 202449,1049,1048,0348,1947,52-
27 mar 202449,7949,7948,5948,5947,91-
26 mar 202449,9649,9649,6249,7949,10-
25 mar 202449,5149,9449,3649,9449,24-
22 mar 202448,9949,6148,9949,6148,92-
21 mar 202450,0650,0648,8249,0448,36-
20 mar 202448,9649,9548,5249,3848,6950
19 mar 202448,2649,0147,8249,0148,33-
18 mar 202447,4848,3247,4847,7747,10-
15 mar 202448,1148,1147,2947,2946,63-
14 mar 202447,4547,9647,4547,9647,29-
13 mar 202447,0047,4046,4147,1846,52-
12 mar 202446,0146,7746,0146,7346,08-
11 mar 202446,8446,8445,6945,7145,07-
08 mar 202447,1447,1446,5146,5145,86-
07 mar 202446,9547,0446,8547,0446,38-
06 mar 202446,5647,0146,4047,0146,35-
05 mar 202446,0146,3845,9546,3845,73-
04 mar 202446,4046,5845,8745,8745,23-
01 mar 202446,2246,2245,6746,1145,47-
29 feb 202444,4546,1944,4546,1745,53-
28 feb 202444,4844,8044,0044,8044,18-
27 feb 202444,5644,5644,1544,3743,75-
26 feb 202445,2445,2644,3644,3643,74100
23 feb 202444,8245,3044,8245,3044,67-
22 feb 202444,3544,5444,3544,4543,83-
21 feb 202443,5544,1143,5543,8943,28-
20 feb 202443,7643,7643,2043,4742,86-
19 feb 202444,7144,7143,0344,0643,4557
16 feb 202443,2143,7943,1143,7943,18-
15 feb 202441,3543,7541,3543,0842,4815
14 feb 202441,0041,1440,8041,1440,57-
13 feb 202441,6241,6240,8740,8740,30-
12 feb 202442,2942,3341,8241,8241,24-
09 feb 202441,9342,0041,8142,0041,41-
08 feb 202442,3642,3641,7341,8141,23-
07 feb 202441,9941,9941,6641,8741,29-
06 feb 202441,2041,7741,0541,7741,19-
05 feb 202441,4041,4040,6940,9240,35-
02 feb 202441,3941,3941,1441,1440,57-
01 feb 202440,9241,2340,8741,2340,6615
31 ene 202440,7941,1740,7941,1040,53-
30 ene 202440,3340,7540,3340,7540,18-
29 ene 202441,1041,1039,8240,2439,68-
26 ene 202440,5341,0440,2440,8540,28-
25 ene 202440,7840,7840,2540,3439,78-
24 ene 202440,5140,8040,5140,6340,06-
23 ene 202440,6640,6640,0440,0439,48-
22 ene 202440,3140,7340,3140,4639,90-
19 ene 202440,9040,9039,9140,0739,51-
18 ene 202440,2040,7140,2040,6740,10-
17 ene 202440,0440,0439,8639,8639,30-
16 ene 202440,6040,6540,4040,4039,84120
15 ene 202441,2541,2540,6740,6740,10-
12 ene 202439,9841,0239,9841,0040,43-
11 ene 202440,6940,6939,7639,7639,21-
10 ene 202440,6240,7440,3240,6240,05-
09 ene 202440,5441,0240,5440,7240,15-
08 ene 202440,5740,5940,3440,4239,86-
05 ene 202440,0440,5540,0440,5539,98-
04 ene 202440,3540,3540,1340,1339,57-
03 ene 202441,5041,5040,2340,2439,68-
02 ene 202441,1741,7641,1741,4940,91-
29 dic 202341,2341,3841,1841,3840,80-
28 dic 202341,2541,3641,0041,0040,43-
27 dic 202340,6341,1940,6341,0740,50-
22 dic 202340,6040,7840,4040,6640,09-
21 dic 202340,2340,5340,0240,5339,96-
20 dic 202340,5840,6440,3340,3339,77-
19 dic 202339,6840,4739,6840,4739,91-
18 dic 202339,2339,6239,2339,6239,07-
15 dic 202339,2039,3839,0739,3838,83-
14 dic 202338,6239,5738,6238,9338,39-
13 dic 202338,7539,1238,3438,3437,81-
12 dic 202338,6538,9938,6438,7238,18-
11 dic 202338,6538,7238,2238,5938,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...