Mercados españoles cerrados

Prysmian SpA (AEU.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
50,64+0,42 (+0,84%)
Al cierre: 05:08PM CEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202451,1851,1850,2450,6450,64-
29 abr 202450,4652,2850,2250,2250,22512
26 abr 202449,9550,7649,2650,7050,70-
25 abr 202449,5049,8548,6548,9648,96-
24 abr 202449,1851,6449,1851,6451,64213
23 abr 202448,7751,1048,7751,1051,10-
22 abr 202450,0650,0649,0049,9049,9010
22 abr 20240.7 Dividendo
19 abr 202449,0050,9249,0049,9949,29600
18 abr 202449,0050,7449,0050,7450,0320
17 abr 202449,1649,6849,0549,6848,98310
16 abr 202449,2649,5148,8549,4048,71-
15 abr 202447,5051,4447,5051,2650,54209
12 abr 202447,6249,1047,6247,9347,2655
11 abr 202448,3948,3947,5648,1647,49-
10 abr 202448,5448,5447,2648,0047,33300
09 abr 202448,9248,9248,1048,3247,64-
08 abr 202448,2450,1247,8750,1249,42230
05 abr 202446,7047,5046,7047,4046,74-
04 abr 202447,9448,4047,4947,6446,9740
03 abr 202447,7948,2046,7847,3146,6520
02 abr 202447,4148,2347,0848,2347,5525
28 mar 202447,8148,9147,5947,9347,26100
27 mar 202450,0250,0248,1449,7749,07134
26 mar 202449,2050,2249,2049,2148,52200
25 mar 202449,2050,9249,2050,9250,21340
22 mar 202447,9149,0047,9148,8248,14630
21 mar 202449,5049,5048,1848,5647,8880
20 mar 202447,5949,3547,5949,2848,59100
19 mar 202448,3149,6447,3349,6448,94100
18 mar 202447,5348,7447,2647,3746,7110
15 mar 202447,0547,0946,9046,9046,24-
14 mar 202446,4048,1546,4047,5246,8511
13 mar 202445,9846,8945,9846,8646,20-
12 mar 202446,0746,3146,0746,3145,66-
11 mar 202445,6046,0045,6045,9145,27-
08 mar 202446,2147,3746,2146,4545,8010
07 mar 202445,8347,4945,8347,4946,8330
06 mar 202445,3046,4245,3046,4245,77-
05 mar 202446,0646,4045,5445,8545,2130
04 mar 202445,1846,2645,1845,8045,16-
01 mar 202446,2746,2745,0545,0544,42-
29 feb 202444,5046,6044,4946,5045,85100
28 feb 202444,5344,5343,6143,8643,25-
27 feb 202444,7044,7043,3844,1443,5218
26 feb 202444,7045,5944,7045,4044,76169
23 feb 202443,8045,5243,8044,7344,102445
22 feb 202444,3944,9643,7944,0943,4745
21 feb 202442,8044,5042,8044,2043,58135
20 feb 202442,3243,9042,3242,8942,29100
19 feb 202444,2644,5742,6144,5743,95212
16 feb 202441,9943,0941,9943,0642,4610
15 feb 202441,5943,0841,5942,4841,8950
14 feb 202441,1341,1340,4140,5639,994
13 feb 202441,6641,6640,3740,4439,87-
12 feb 202441,3042,2541,3042,2541,661700
09 feb 202440,9741,6440,9741,4640,88-
08 feb 202442,2342,2341,4741,4740,89130
07 feb 202440,9641,3340,9641,3340,75-
06 feb 202440,1141,2640,1141,0340,46-
05 feb 202441,5041,5040,3840,6740,10530
02 feb 202440,4542,2040,4542,2041,6165
01 feb 202439,9940,8739,9940,8740,30-
31 ene 202439,9941,9039,9941,9041,31120
30 ene 202439,9841,7339,9841,7341,152210
29 ene 202441,1441,1440,3240,8940,32224
26 ene 202440,5240,8040,4240,6540,08-
25 ene 202440,3240,3240,0440,0439,48-
24 ene 202439,9840,5039,9840,4939,92-
23 ene 202439,8140,2539,8140,0539,49-
22 ene 202440,3640,5040,0440,2139,65-
19 ene 202440,0140,1340,0140,0139,4525
18 ene 202439,2340,3739,2340,3739,80-
17 ene 202440,1340,1339,7739,7739,21-
16 ene 202440,6240,6239,9940,2039,64-
15 ene 202440,7940,9940,4240,4739,90-
12 ene 202440,0940,7240,0640,7240,15-
11 ene 202440,7740,7739,7539,7539,19-
10 ene 202440,7440,7440,1340,2439,68-
09 ene 202439,8940,7039,8940,6840,11-
08 ene 202439,8441,2039,8441,0640,4918
05 ene 202440,1440,3239,8540,3239,76-
04 ene 202440,4240,4239,7839,9639,40-
03 ene 202441,5941,5939,9039,9039,34-
02 ene 202439,8442,2039,8442,2041,614
29 dic 202341,5141,5140,8640,9240,3593
28 dic 202340,4640,9540,4640,7840,21-
27 dic 202340,8440,8440,5640,5639,99-
22 dic 202339,8940,9039,8940,3139,75430
21 dic 202340,3241,4039,7541,4040,82689
20 dic 202339,7841,5039,7841,5040,9230
19 dic 202339,7940,3239,7939,9439,38-
18 dic 202338,5039,3338,5039,2938,74-
15 dic 202339,1139,1138,7739,0238,47200
14 dic 202337,8839,6037,8838,6538,11250
13 dic 202338,7739,5038,5838,8038,26400
12 dic 202338,7539,2038,0438,0437,51840
11 dic 202337,8238,4237,8238,4237,88-
08 dic 202337,4437,9736,9537,9737,44-
07 dic 202337,2237,2236,8437,2136,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...