Mercados españoles abiertos en 27 mins

Ebro Foods SA (AZU.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,78+0,04 (+0,25%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202415,7815,7815,7815,7815,78206
20 may 202415,8415,8615,7415,7415,74-
17 may 202415,8215,8815,7815,7815,78-
16 may 202416,0016,0015,8215,8215,82-
15 may 202416,0216,1215,9615,9615,96-
14 may 202415,9015,9415,8815,8815,88-
13 may 202415,9215,9815,8615,8615,86-
10 may 202415,9815,9815,8415,8415,84-
09 may 202415,9415,9815,8815,9015,90-
08 may 202416,0016,0015,9015,9015,90-
07 may 202415,9615,9815,9015,9415,94-
06 may 202416,0216,0815,8815,8815,88-
03 may 202416,0816,0815,9215,9615,96-
02 may 202415,9016,0015,9015,9415,94-
30 abr 202416,0616,0615,8815,8815,88-
29 abr 202416,0616,0816,0016,0016,00-
26 abr 202416,1216,1815,9415,9415,94-
25 abr 202415,7816,0415,7816,0416,04-
24 abr 202415,9815,9815,7615,7615,76-
23 abr 202415,9415,9415,8615,8815,88-
22 abr 202415,7815,8815,7615,8815,88-
19 abr 202415,3615,6215,3615,6215,62-
18 abr 202415,3415,4815,3415,4015,40-
17 abr 202415,1615,3815,1615,2815,28-
16 abr 202415,1215,3415,1215,2215,22-
15 abr 202415,3415,3415,1615,1615,16-
12 abr 202415,5015,5015,1615,1615,16-
11 abr 202415,1415,3815,1415,3815,38-
10 abr 202415,2415,2415,1015,1015,10-
09 abr 202415,1415,1415,0815,1015,10-
08 abr 202415,2415,2415,0815,0815,08-
05 abr 202414,9615,1614,9615,1215,12-
04 abr 202415,1615,1615,0615,0615,06-
03 abr 202415,2615,2615,1015,1015,10-
02 abr 202415,4415,4415,2015,2015,20-
28 mar 202415,5815,5815,3415,3415,34-
27 mar 202415,4415,5815,4415,5215,52-
27 mar 20240.22 Dividendo
26 mar 202415,5615,6215,5215,6215,40-
25 mar 202415,4415,5415,4415,4815,26-
22 mar 202415,3215,5415,3215,4815,26-
21 mar 202415,3815,3815,1815,3415,12-
20 mar 202415,2215,3015,1815,3015,08-
19 mar 202415,3415,3415,1815,1814,97-
18 mar 202415,3415,4215,2415,3015,08206
15 mar 202414,9015,3414,8815,3415,12-
14 mar 202414,9615,0214,8614,8614,65-
13 mar 202415,0815,0814,9414,9414,73-
12 mar 202414,9815,0214,8814,9214,71-
11 mar 202414,6014,8814,6014,8414,63-
08 mar 202414,6214,6214,5614,5614,35-
07 mar 202414,5214,5614,5214,5614,35-
06 mar 202414,5814,5814,5014,5014,30-
05 mar 202414,6414,7414,5214,5214,32-
04 mar 202415,0015,0014,6214,6214,41-
01 mar 202414,6615,0214,6614,9014,69-
29 feb 202414,4814,5014,3614,5014,30-
28 feb 202414,5614,5614,4214,4214,22-
27 feb 202414,8014,8014,5214,5214,32300
26 feb 202414,7014,7814,6614,7814,57-
23 feb 202414,7614,7614,6814,7014,4915
22 feb 202415,0215,0214,7214,7214,51-
21 feb 202414,5614,8414,5614,8414,63-
20 feb 202414,5614,7414,5614,6814,47-
19 feb 202414,4614,6014,4614,5614,35-
16 feb 202414,7814,7814,4414,4414,24-
15 feb 202414,8614,8614,6414,7014,49-
14 feb 202414,9014,9814,7214,7214,51-
13 feb 202414,9215,0014,8214,8214,61-
12 feb 202414,8814,9414,8814,9014,69-
09 feb 202414,8814,8814,8214,8214,61-
08 feb 202414,9614,9614,8214,8214,61-
07 feb 202415,0215,0814,9214,9214,71-
06 feb 202415,0015,0014,8214,9614,75-
05 feb 202414,8814,9614,8414,8414,63-
02 feb 202415,2415,2414,8014,8014,59-
01 feb 202415,2615,3615,1615,1614,95-
31 ene 202415,3615,3615,3215,3215,10-
30 ene 202415,5415,5415,3015,3015,08-
29 ene 202415,4015,5215,4015,4415,22-
26 ene 202415,3215,4615,3215,3815,16-
25 ene 202415,2415,3615,2415,2415,03-
24 ene 202415,4015,4015,2015,2615,05-
23 ene 202415,3815,3815,1815,2014,99-
22 ene 202415,4415,4415,2815,2815,06-
19 ene 202415,0815,6215,0815,4015,18190
18 ene 202415,3415,3414,9414,9414,73-
17 ene 202415,1215,2815,1215,1814,97-
16 ene 202415,2415,3015,2415,2415,03-
15 ene 202415,2615,3015,2615,3015,08-
12 ene 202415,3415,3415,2015,2014,99-
11 ene 202415,5015,5015,2615,2615,05-
10 ene 202415,3015,4015,3015,3615,14-
09 ene 202415,4215,4215,3415,3415,12-
08 ene 202415,4815,4815,3215,3615,14-
05 ene 202415,4815,5215,4615,4615,24-
04 ene 202415,5215,5615,5015,5615,34-
03 ene 202415,5015,6015,5015,5215,30-
02 ene 202415,4615,5215,4615,5015,28-
29 dic 202315,4815,5415,4815,5415,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...