Mercados españoles cerrados en 6 hrs 36 min

Insperity Inc (ASF.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
87,50+1,00 (+1,16%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 202486,5086,5086,5087,5087,5022
07 jun 20240.6 Dividendo
06 jun 202486,5086,5086,5086,5085,90-
05 jun 202486,0086,0086,0086,0085,40-
04 jun 202487,0087,0087,0087,0086,40-
03 jun 202486,5086,5086,5086,5085,90-
31 may 202485,5085,5085,5085,5084,91-
30 may 202487,0087,0087,0087,0086,40-
29 may 202488,5088,5088,5088,5087,89-
28 may 202491,0091,0091,0091,0090,37-
27 may 202491,0091,0091,0091,0090,37-
24 may 202494,5094,5094,5094,5093,84-
23 may 202494,5094,5094,5094,5093,84-
22 may 202494,5094,5094,5094,5093,84-
21 may 202495,0095,0095,0095,0094,34-
20 may 202494,5094,5094,5094,5093,84-
17 may 202495,5095,5095,5095,5094,84-
16 may 202495,0095,0095,0095,0094,34-
15 may 202494,0094,0094,0094,0093,35-
14 may 202495,5095,5095,5095,5094,84-
13 may 202496,5096,5096,5096,5095,83-
10 may 202496,0096,0096,0096,0095,33-
09 may 202495,5095,5095,5095,5094,84-
08 may 202497,0097,0097,0097,0096,33-
07 may 202494,5094,5094,5094,5093,84-
06 may 202494,5094,5094,5094,5093,84-
03 may 202495,5095,5095,5095,5094,84-
02 may 202496,5096,5096,5096,5095,83-
30 abr 202496,0096,0096,0096,0095,33-
29 abr 202496,0096,0096,0096,0095,33-
26 abr 2024101,00101,00101,00101,00100,30-
25 abr 2024101,00101,00101,00101,00100,30-
24 abr 2024101,00101,00101,00101,00100,30-
23 abr 2024101,00101,00101,00101,00100,30-
22 abr 2024101,00101,00101,00101,00100,30-
19 abr 202498,5098,5098,5098,5097,82-
18 abr 202498,0098,0098,0098,0097,32-
17 abr 202497,5097,5097,5097,5096,82-
16 abr 202498,0098,0098,0098,0097,32-
15 abr 202498,5098,5098,5098,5097,82-
12 abr 202498,0098,0098,0098,0097,32-
11 abr 202496,5096,5096,5096,5095,83-
10 abr 202498,5098,5098,5098,5097,82-
09 abr 202498,0098,0098,0098,0097,32-
08 abr 202496,5096,5096,5096,5095,83-
05 abr 202496,5096,5096,5096,5095,83-
04 abr 202498,0098,0098,0098,0097,32-
03 abr 202498,0098,0098,0098,0097,32-
02 abr 202499,0099,0099,0099,0098,31-
28 mar 202499,0099,0099,0099,0098,31-
27 mar 202496,5096,5096,5096,5095,83-
26 mar 202496,5096,5096,5096,5095,83-
25 mar 202496,0096,0096,0096,0095,33-
22 mar 202494,0094,0094,0094,0093,35-
21 mar 202491,5091,5091,5091,5090,87-
20 mar 202490,5090,5090,5090,5089,87-
19 mar 202490,0090,0090,0090,0089,38-
18 mar 202489,5089,5089,5089,5088,88-
15 mar 202489,0089,0089,0089,0088,38-
14 mar 202488,5088,5088,5088,5087,89-
13 mar 202490,5090,5090,5090,5089,87-
12 mar 202491,0091,0091,0091,0090,37-
11 mar 202491,0091,0091,0091,0090,37-
08 mar 202490,5090,5090,5090,5089,87-
07 mar 202491,5091,5091,5091,5090,87-
06 mar 202487,0087,0087,0087,0086,40-
06 mar 20240.57 Dividendo
05 mar 202489,5089,5089,5089,5088,31-
04 mar 202493,5093,5093,5093,5092,26-
01 mar 202493,0093,0093,0093,0091,77-
29 feb 202491,5091,5091,5091,5090,29-
28 feb 202489,0089,0089,0089,0087,82-
27 feb 202489,5089,5089,5089,5088,31-
26 feb 202489,5089,5089,5089,5088,31-
23 feb 202489,0089,0089,0089,0087,82-
22 feb 202488,0088,0088,0088,0086,83-
21 feb 202489,0089,0089,0089,0087,82-
20 feb 202488,5088,5088,5088,5087,33-
19 feb 202488,5088,5088,5088,5087,33-
16 feb 202487,0087,0087,0087,0085,85-
15 feb 202485,0085,0085,0085,0083,87-
14 feb 202485,0085,0085,0085,0083,87-
13 feb 202487,5087,5087,5087,5086,34-
12 feb 202488,0088,0088,0088,0086,83-
09 feb 202488,5088,5088,5088,5087,33-
08 feb 2024104,00104,00104,00104,00102,62-
07 feb 2024104,00104,00104,00104,00102,62-
06 feb 2024103,00103,00103,00103,00101,63-
05 feb 2024104,00104,00104,00104,00102,62-
02 feb 2024104,00104,00104,00104,00102,62-
01 feb 2024105,00105,00105,00105,00103,61-
31 ene 2024105,00105,00105,00105,00103,61-
30 ene 2024105,00105,00105,00105,00103,61-
29 ene 2024105,00105,00105,00105,00103,61-
26 ene 2024103,00103,00103,00103,00101,63-
25 ene 2024107,00107,00107,00107,00105,58-
24 ene 2024105,00105,00105,00105,00103,61-
23 ene 2024104,00104,00104,00104,00102,62-
22 ene 2024104,00104,00104,00104,00102,62-
19 ene 2024106,00106,00106,00106,00104,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...