Mercados españoles cerrados

Prysmian SpA (AEU.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
57,74+1,20 (+2,12%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202457,7457,7457,7457,7457,7430
16 may 202456,5456,5456,5456,5456,54-
15 may 202456,1256,1256,1256,1256,12-
14 may 202456,0056,0056,0056,0056,00-
13 may 202456,3456,3456,0056,0056,0030
10 may 202454,7655,9854,7655,9855,98132
09 may 202452,6652,6652,6652,6652,66-
08 may 202452,6452,6452,6452,6452,64-
07 may 202452,1252,1252,1252,1252,12-
06 may 202451,5451,5451,5451,5451,54-
03 may 202451,3651,3651,3651,3651,36-
02 may 202450,9850,9850,9850,9850,98-
30 abr 202451,3051,3051,3051,3051,30-
29 abr 202451,5451,5451,3051,3051,3035
26 abr 202450,1651,3650,1651,3651,3620
25 abr 202450,6450,6450,6450,6450,64-
24 abr 202450,5850,5850,3250,3250,3244
23 abr 202449,8149,9349,8149,9349,9325
22 abr 202449,7949,7949,5449,5449,5450
22 abr 20240.7 Dividendo
19 abr 202449,7949,7949,7949,7949,09-
18 abr 202449,2449,2449,2449,2448,55-
17 abr 202449,2449,2449,2449,2448,55-
16 abr 202450,4250,4250,4250,4249,71-
15 abr 202448,4050,6047,0550,6049,89350
12 abr 202448,6348,6348,6348,6347,95-
11 abr 202448,3648,6248,3648,6047,92260
10 abr 202448,6348,6447,9147,9147,24106
09 abr 202448,8748,8748,8748,8748,18-
08 abr 202448,1548,1548,1548,1547,47-
05 abr 202447,8247,8247,8247,8247,15-
04 abr 202447,8548,1047,8548,1047,4231
03 abr 202447,7647,7647,7647,7647,09-
02 abr 202448,3748,3747,7047,7047,03350
28 mar 202449,4149,4148,1348,1347,4565
27 mar 202449,9149,9148,7048,7048,0240
26 mar 202449,9149,9149,9149,9149,21-
25 mar 202449,6849,6849,6849,6848,98-
22 mar 202449,1649,6849,1649,6848,98350
21 mar 202450,3250,3250,3250,3249,61-
20 mar 202449,4249,5349,4249,5348,83280
19 mar 202448,2148,3548,2148,3547,6730
18 mar 202447,5547,5547,5547,5546,88-
15 mar 202448,1048,1048,1048,1047,42-
14 mar 202447,3948,1047,3948,1047,42160
13 mar 202446,9747,3446,9747,3446,67170
12 mar 202446,1546,1546,1546,1545,50-
11 mar 202446,9946,9946,9946,9946,33-
08 mar 202447,1147,1147,1147,1146,45-
07 mar 202446,9046,9046,9046,9046,24-
06 mar 202446,5146,5146,5146,5145,86-
05 mar 202446,1146,1146,1146,1145,46-
04 mar 202446,5346,5346,5346,5345,8825
01 mar 202446,4146,4146,4146,4145,76-
29 feb 202444,7646,4144,7646,4145,7650
28 feb 202444,5344,5344,5344,5343,90-
27 feb 202444,8444,8444,8444,8444,21-
26 feb 202445,4745,4745,4745,4744,83-
23 feb 202444,7745,0544,6945,0544,4270
22 feb 202444,3044,6344,3044,6344,00932
21 feb 202443,6243,6243,6243,6243,01-
20 feb 202444,0944,0943,4543,6243,0180
19 feb 202444,0244,0944,0244,0943,4758
16 feb 202443,2244,0242,9144,0243,40125
15 feb 202441,3043,2241,3043,2242,61597
14 feb 202441,1641,1641,1641,1640,58-
13 feb 202441,8141,8141,8141,8141,22-
12 feb 202442,2442,4742,2442,4741,87400
09 feb 202441,9142,1741,9141,9841,39460
08 feb 202441,9141,9141,9141,9141,32-
07 feb 202441,9141,9141,9141,9141,32-
06 feb 202441,1441,1441,1441,1440,56-
05 feb 202441,5141,5140,8840,8840,3120
02 feb 202441,6041,6041,6041,6041,02100
01 feb 202440,8840,8840,8840,8840,31-
31 ene 202440,7541,0940,7541,0940,51111
30 ene 202440,5240,6340,5240,6340,06100
29 ene 202441,0541,0541,0541,0540,47-
26 ene 202440,5940,5940,5940,5940,02-
25 ene 202440,7140,7140,7140,7140,14-
24 ene 202440,6040,6040,6040,6040,03-
23 ene 202440,6040,6040,6040,6040,03-
22 ene 202440,2540,2540,2540,2539,68-
19 ene 202440,8540,8540,0040,0039,4410
18 ene 202440,1540,1540,1540,1539,59-
17 ene 202440,2240,2239,9639,9639,4030
16 ene 202440,7140,7140,7140,7140,14-
15 ene 202440,7740,7740,7740,7740,20-
12 ene 202439,9840,7739,9840,7740,2040
11 ene 202440,6540,6539,8339,8339,27561
10 ene 202440,6340,6340,6140,6140,0440
09 ene 202440,5840,5840,5840,5840,01-
08 ene 202440,5840,5840,5840,5840,01-
05 ene 202440,3240,3240,3240,3239,75-
04 ene 202440,4940,4940,4940,4939,92-
03 ene 202441,5541,5541,5541,5540,97-
02 ene 202441,5741,5741,5541,5540,97530
29 dic 202341,2341,4941,2341,4940,91450
28 dic 202341,2341,2341,2341,2340,65-
27 dic 202340,8540,8540,8540,8540,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...