Mercados españoles cerrados

Ebro Foods, S.A. (AZU.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,00-0,08 (-0,50%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202416,0016,0016,0016,0016,00-
02 may 202415,8616,0815,8616,0816,08499
30 abr 202416,0416,0416,0416,0416,04-
29 abr 202416,0216,0816,0016,0816,08588
26 abr 202416,1416,1416,1416,1416,14-
25 abr 202415,7416,0015,7416,0016,003625
24 abr 202415,9215,9215,9215,9215,92-
23 abr 202415,8615,8615,8615,8615,86-
22 abr 202415,7015,7015,7015,7015,70-
19 abr 202415,3015,3015,3015,3015,30-
18 abr 202415,3615,3615,3615,3615,36-
17 abr 202415,1815,1815,1815,1815,18-
16 abr 202415,1015,1015,1015,1015,10-
15 abr 202415,2615,3015,2615,3015,30200
12 abr 202415,4215,4215,4215,4215,42-
11 abr 202415,1415,1415,1415,1415,14-
10 abr 202415,1615,1615,1615,1615,16-
09 abr 202415,1015,1015,1015,1015,10-
08 abr 202415,1415,1415,1415,1415,14-
05 abr 202415,0215,0215,0215,0215,02-
04 abr 202415,1015,1015,1015,1015,10-
03 abr 202415,2015,2015,2015,2015,2050
02 abr 202415,2615,2615,2615,2615,26-
28 mar 202415,5415,5415,5415,5415,54-
28 mar 20240.22 Dividendo
27 mar 202415,3815,3815,3815,3815,16-
27 mar 20240.22 Dividendo
26 mar 202415,5015,5015,5015,5015,06-
25 mar 202415,4415,4415,4415,4415,00-
22 mar 202415,3015,3015,3015,3014,87-
21 mar 202415,3215,3215,3215,3214,89-
20 mar 202415,1815,1815,1815,1814,75-
19 mar 202415,2615,2615,2615,2614,83-
18 mar 202415,2815,2815,2815,2814,85-
15 mar 202414,8414,8414,8414,8414,42-
14 mar 202414,9614,9614,9614,9614,54-
13 mar 202415,0215,0615,0215,0614,63450
12 mar 202414,9014,9014,9014,9014,48-
11 mar 202414,5614,7014,5614,7014,2820
08 mar 202414,5614,5614,5614,5614,15-
07 mar 202414,4614,4614,4614,4614,05-
06 mar 202414,5414,5414,5414,5414,13-
05 mar 202414,6214,6214,6214,6214,21-
04 mar 202414,9414,9414,6814,7614,341220
01 mar 202414,5815,0014,5815,0014,584
29 feb 202414,4214,4614,4214,4614,05200
28 feb 202414,5214,5214,5014,5014,094
27 feb 202414,7614,7614,7614,7614,34-
26 feb 202414,6414,6414,6414,6414,23-
23 feb 202414,7214,7214,6814,6814,2640
22 feb 202414,9414,9414,9414,9414,52-
21 feb 202414,5414,5414,5414,5414,13-
20 feb 202414,5214,5214,5214,5214,11-
19 feb 202414,4814,4814,4814,4814,07-
16 feb 202414,7214,7214,7214,7214,30-
15 feb 202414,8014,8014,8014,8014,38-
14 feb 202414,8414,8414,8414,8414,42-
13 feb 202414,9014,9014,9014,9014,4825
12 feb 202414,8214,8214,8214,8214,40-
09 feb 202414,7814,7814,7814,7814,36-
08 feb 202414,8814,8814,8814,8814,46-
07 feb 202414,9814,9814,9814,9814,56-
06 feb 202414,9014,9014,8614,8614,44373
05 feb 202414,8214,9814,8214,9814,561407
02 feb 202415,1815,1815,0015,0014,586
01 feb 202415,2215,2215,2215,2214,79-
31 ene 202415,3015,3015,3015,3014,87-
30 ene 202415,5015,5015,5015,5015,06-
29 ene 202415,3415,5215,3415,5215,08130
26 ene 202415,2815,2815,2815,2814,85-
25 ene 202415,2015,2015,2015,2014,77-
24 ene 202415,3415,3415,3415,3414,91-
23 ene 202415,3415,3415,3415,3414,91-
22 ene 202415,3615,3615,3615,3614,93-
19 ene 202415,0015,0015,0015,0014,58-
18 ene 202415,2615,2615,2015,2014,777
17 ene 202415,2015,2015,2015,2014,77-
16 ene 202415,2615,2615,2615,2614,83-
15 ene 202415,2615,3615,2615,3614,9377
12 ene 202415,3015,3015,3015,3014,877
11 ene 202415,4415,4615,3815,3814,94107
10 ene 202415,3815,3815,3815,3814,94-
09 ene 202415,3815,3815,3815,3814,94-
08 ene 202415,4615,4615,4615,4615,02-
05 ene 202415,4415,4415,4415,4415,00-
04 ene 202415,5015,5015,5015,5015,06-
03 ene 202415,5615,6615,5615,6615,2210
02 ene 202415,4815,5215,4815,5215,08100
29 dic 202315,4415,4415,4415,4415,00-
28 dic 202315,4015,4015,4015,4014,96-
27 dic 202315,3215,4815,3215,4815,04200
22 dic 202315,3015,4415,3015,4415,00142
21 dic 202315,3015,3015,3015,3014,87-
20 dic 202315,2415,2415,2415,2414,81-
19 dic 202315,1415,3615,1415,3614,93588
18 dic 202315,2415,2815,2415,2814,8532
15 dic 202315,4615,4615,4615,4615,02-
14 dic 202315,5615,5615,5615,5615,12-
13 dic 202315,4815,4815,4815,4815,04-
12 dic 202315,6415,6415,6415,6415,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...