Mercados españoles abiertos en 8 hrs 19 min

Prysmian SpA (AEU.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
52,60-0,02 (-0,04%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202452,6052,6052,6052,6052,6020
08 may 202452,6252,6252,6252,6252,62-
07 may 202452,1452,1452,1452,1452,14-
06 may 202451,5451,5451,5451,5451,54-
03 may 202451,3651,3651,3651,3651,36-
02 may 202450,8450,8450,8450,8450,84-
30 abr 202451,0451,0451,0451,0451,04-
29 abr 202451,9851,9851,9851,9851,9820
26 abr 202449,7849,7849,7849,7849,78-
25 abr 202450,6050,6050,6050,6050,60-
24 abr 202450,3250,3250,3250,3250,32-
23 abr 202449,8249,9049,8249,9049,9010
22 abr 202450,0850,0850,0850,0850,08-
22 abr 20240.7 Dividendo
19 abr 202449,6149,8949,6149,8949,1919
18 abr 202449,1749,1749,1749,1748,48-
17 abr 202449,1949,1949,1949,1948,50-
16 abr 202450,2250,2249,7049,7049,0070
15 abr 202447,6050,9847,6050,4849,7740
12 abr 202448,5648,5648,5648,5647,88-
11 abr 202448,3048,3048,3048,3047,62-
10 abr 202448,4648,4648,4648,4647,78-
09 abr 202448,8448,8448,8448,8448,15-
08 abr 202448,1648,1648,1648,1647,48-
05 abr 202447,7647,7647,7647,7647,09-
04 abr 202447,8547,8547,8547,8547,18-
03 abr 202447,6047,6047,6047,6046,93-
02 abr 202448,3348,3348,3348,3347,65-
28 mar 202449,0449,0449,0449,0448,35-
27 mar 202449,7449,7449,7449,7449,04-
26 mar 202450,0050,0050,0050,0049,30-
25 mar 202449,4149,4149,4149,4148,72-
22 mar 202448,9248,9248,9248,9248,23-
21 mar 202450,3450,3450,3450,3449,63-
20 mar 202449,4249,4249,4249,4248,73-
19 mar 202448,2148,2148,2148,2147,53-
18 mar 202447,4347,4347,4347,4346,76-
15 mar 202447,9847,9847,9847,9847,31-
14 mar 202447,4047,4047,4047,4046,73-
13 mar 202446,9346,9346,9346,9346,27-
12 mar 202445,9545,9545,9545,9545,31-
11 mar 202446,8046,8046,8046,8046,14-
08 mar 202447,1047,1047,1047,1046,44-
07 mar 202446,9046,9046,9046,9046,24-
06 mar 202446,5146,5146,5146,5145,86-
05 mar 202445,9545,9545,9545,9545,31-
04 mar 202446,8146,8146,8146,8146,1540
01 mar 202446,1746,1746,1746,1745,52-
29 feb 202444,4044,4044,4044,4043,78-
28 feb 202444,4245,0444,4245,0444,4120
27 feb 202444,5144,5144,5144,5143,89-
26 feb 202445,2145,2145,2145,2144,58-
23 feb 202444,7844,7844,7844,7844,15-
22 feb 202444,3044,5644,3044,5643,9330
21 feb 202443,4643,4643,4643,4642,85134
20 feb 202443,7143,7143,7143,7143,10-
19 feb 202443,9443,9443,9443,9443,32-
16 feb 202443,1843,1843,1843,1842,57-
15 feb 202441,3542,9141,3542,9142,3150
14 feb 202440,9740,9740,9740,9740,40-
13 feb 202441,5941,5941,5941,5941,01-
12 feb 202442,2042,2042,2042,2041,61-
09 feb 202441,8641,9241,8641,9241,33243
08 feb 202442,2142,2142,2142,2141,62-
07 feb 202441,9441,9441,9441,9441,35-
06 feb 202441,1541,1541,1541,1540,57-
05 feb 202441,4541,4541,4541,4540,87-
02 feb 202441,3541,3541,3541,3540,77-
01 feb 202440,6940,6940,6940,6940,12-
31 ene 202440,7540,7540,7540,7540,18-
30 ene 202440,3040,3040,3040,3039,73-
29 ene 202441,0241,0241,0241,0240,44-
26 ene 202440,4240,4240,4240,4239,85-
25 ene 202440,7140,7140,7140,7140,14-
24 ene 202440,4740,4740,4740,4739,90-
23 ene 202440,6140,6140,6140,6140,04-
22 ene 202440,2740,2740,2740,2739,70-
19 ene 202440,8540,8540,8540,8540,28-
18 ene 202440,0940,0940,0940,0939,53-
17 ene 202440,0040,0040,0040,0039,44-
16 ene 202440,5340,5340,5340,5339,96-
15 ene 202440,7240,7240,7240,7240,15-
12 ene 202439,9540,7239,9540,7240,15200
11 ene 202440,6740,6740,6740,6740,10-
10 ene 202440,6440,6440,6440,6440,07-
09 ene 202440,5240,5240,5240,5239,95-
08 ene 202440,5340,5340,5340,5339,96-
05 ene 202440,0540,8240,0540,8240,253
04 ene 202440,3240,3240,3240,3239,75-
03 ene 202441,4641,4641,4641,4640,88-
02 ene 202441,1541,1541,1541,1540,57-
29 dic 202341,2041,4241,2041,4240,84-
28 dic 202341,2341,2341,2341,2340,65-
27 dic 202340,7340,7340,7340,7340,16-
22 dic 202340,7340,7340,7340,7340,16-
21 dic 202340,2340,2340,2340,2339,67-
20 dic 202340,5740,5740,5740,5740,00-
19 dic 202339,6639,6639,6639,6639,10-
18 dic 202339,2239,2239,2239,2238,67-
15 dic 202339,0139,0139,0139,0138,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...