Mercados españoles cerrados en 8 hrs 20 min

Prysmian SpA (AEU.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,00-0,68 (-1,37%)
A partir del 08:12AM CEST. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202449,0049,0049,0049,0049,00-
17 abr 202449,1649,6849,0549,6849,68310
16 abr 202449,2649,5148,8549,4049,40-
15 abr 202447,5051,4447,5051,2651,26209
12 abr 202447,6249,1047,6247,9347,9355
11 abr 202448,3948,3947,5648,1648,16-
10 abr 202448,5448,5447,2648,0048,00300
09 abr 202448,9248,9248,1048,3248,32-
08 abr 202448,2450,1247,8750,1250,12230
05 abr 202446,7047,5046,7047,4047,40-
04 abr 202447,9448,4047,4947,6447,6440
03 abr 202447,7948,2046,7847,3147,3120
02 abr 202447,4148,2347,0848,2348,2325
28 mar 202447,8148,9147,5947,9347,93100
27 mar 202450,0250,0248,1449,7749,77134
26 mar 202449,2050,2249,2049,2149,21200
25 mar 202449,2050,9249,2050,9250,92340
22 mar 202447,9149,0047,9148,8248,82630
21 mar 202449,5049,5048,1848,5648,5680
20 mar 202447,5949,3547,5949,2849,28100
19 mar 202448,3149,6447,3349,6449,64100
18 mar 202447,5348,7447,2647,3747,3710
15 mar 202447,0547,0946,9046,9046,90-
14 mar 202446,4048,1546,4047,5247,5211
13 mar 202445,9846,8945,9846,8646,86-
12 mar 202446,0746,3146,0746,3146,31-
11 mar 202445,6046,0045,6045,9145,91-
08 mar 202446,2147,3746,2146,4546,4510
07 mar 202445,8347,4945,8347,4947,4930
06 mar 202445,3046,4245,3046,4246,42-
05 mar 202446,0646,4045,5445,8545,8530
04 mar 202445,1846,2645,1845,8045,80-
01 mar 202446,2746,2745,0545,0545,05-
29 feb 202444,5046,6044,4946,5046,50100
28 feb 202444,5344,5343,6143,8643,86-
27 feb 202444,7044,7043,3844,1444,1418
26 feb 202444,7045,5944,7045,4045,40169
23 feb 202443,8045,5243,8044,7344,732445
22 feb 202444,3944,9643,7944,0944,0945
21 feb 202442,8044,5042,8044,2044,20135
20 feb 202442,3243,9042,3242,8942,89100
19 feb 202444,2644,5742,6144,5744,57212
16 feb 202441,9943,0941,9943,0643,0610
15 feb 202441,5943,0841,5942,4842,4850
14 feb 202441,1341,1340,4140,5640,564
13 feb 202441,6641,6640,3740,4440,44-
12 feb 202441,3042,2541,3042,2542,251700
09 feb 202440,9741,6440,9741,4641,46-
08 feb 202442,2342,2341,4741,4741,47130
07 feb 202440,9641,3340,9641,3341,33-
06 feb 202440,1141,2640,1141,0341,03-
05 feb 202441,5041,5040,3840,6740,67530
02 feb 202440,4542,2040,4542,2042,2065
01 feb 202439,9940,8739,9940,8740,87-
31 ene 202439,9941,9039,9941,9041,90120
30 ene 202439,9841,7339,9841,7341,732210
29 ene 202441,1441,1440,3240,8940,89224
26 ene 202440,5240,8040,4240,6540,65-
25 ene 202440,3240,3240,0440,0440,04-
24 ene 202439,9840,5039,9840,4940,49-
23 ene 202439,8140,2539,8140,0540,05-
22 ene 202440,3640,5040,0440,2140,21-
19 ene 202440,0140,1340,0140,0140,0125
18 ene 202439,2340,3739,2340,3740,37-
17 ene 202440,1340,1339,7739,7739,77-
16 ene 202440,6240,6239,9940,2040,20-
15 ene 202440,7940,9940,4240,4740,47-
12 ene 202440,0940,7240,0640,7240,72-
11 ene 202440,7740,7739,7539,7539,75-
10 ene 202440,7440,7440,1340,2440,24-
09 ene 202439,8940,7039,8940,6840,68-
08 ene 202439,8441,2039,8441,0641,0618
05 ene 202440,1440,3239,8540,3240,32-
04 ene 202440,4240,4239,7839,9639,96-
03 ene 202441,5941,5939,9039,9039,90-
02 ene 202439,8442,2039,8442,2042,204
29 dic 202341,5141,5140,8640,9240,9293
28 dic 202340,4640,9540,4640,7840,78-
27 dic 202340,8440,8440,5640,5640,56-
22 dic 202339,8940,9039,8940,3140,31430
21 dic 202340,3241,4039,7541,4041,40689
20 dic 202339,7841,5039,7841,5041,5030
19 dic 202339,7940,3239,7939,9439,94-
18 dic 202338,5039,3338,5039,2939,29-
15 dic 202339,1139,1138,7739,0239,02200
14 dic 202337,8839,6037,8838,6538,65250
13 dic 202338,7739,5038,5838,8038,80400
12 dic 202338,7539,2038,0438,0438,04840
11 dic 202337,8238,4237,8238,4238,42-
08 dic 202337,4437,9736,9537,9737,97-
07 dic 202337,2237,2236,8437,2137,21-
06 dic 202336,0437,1136,0437,1137,11-
05 dic 202335,9636,0035,7536,0036,00-
04 dic 202335,6536,1835,6535,9335,93-
01 dic 202335,2435,6735,2435,6735,67-
30 nov 202335,2535,2535,0435,0435,04-
29 nov 202334,4834,9934,2334,9934,9929
28 nov 202335,0235,0234,3534,3934,39-
27 nov 202334,7535,1534,7535,0035,00-
24 nov 202335,1735,2635,0335,1835,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...