Mercados españoles cerrados

Ebro Foods SA (AZU.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,64-0,28 (-1,76%)
Al cierre: 08:00AM 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 202415,6415,6415,6415,6415,64-
02 may 202415,9215,9215,9215,9215,92-
30 abr 202416,1016,1015,9015,9015,90-
29 abr 202415,6815,6815,6815,6815,68-
26 abr 202415,7015,7015,7015,7015,70-
25 abr 202415,8015,8015,8015,8015,80-
24 abr 202415,5815,5815,5815,5815,58-
23 abr 202415,5215,5215,5215,5215,52-
22 abr 202415,3015,3015,3015,3015,30-
19 abr 202415,3815,7615,3815,5815,58386
18 abr 202415,0215,0215,0215,0215,02-
17 abr 202415,1815,1815,1815,1815,18-
16 abr 202415,2815,2815,2815,2815,28-
15 abr 202414,9214,9214,9214,9214,92-
12 abr 202415,0015,2615,0015,2615,26-
11 abr 202415,1815,1815,1815,1815,18-
10 abr 202414,8015,2214,8015,2215,22200
09 abr 202415,1815,1815,1815,1815,18-
08 abr 202414,7614,7614,7614,7614,76-
05 abr 202414,9814,9814,9814,9814,98-
04 abr 202415,1615,1615,1615,1615,16-
03 abr 202415,3615,3615,3615,3615,3618
02 abr 202415,0215,0215,0215,0215,0220
28 mar 202415,6015,6015,2215,3415,34-
28 mar 20240.22 Dividendo
27 mar 202415,4615,4815,4415,4815,26-
27 mar 20240.22 Dividendo
26 mar 202415,1815,1815,1815,1814,75-
25 mar 202415,1415,4615,1415,4615,02-
22 mar 202415,3415,3415,3415,3414,90-
21 mar 202414,9414,9414,9414,9414,51-
20 mar 202415,2215,2215,2215,2214,79-
19 mar 202414,9414,9414,9414,9414,51-
18 mar 202414,6214,6214,6214,6214,20-
15 mar 202414,9214,9214,9214,9214,49-
14 mar 202414,9814,9814,9014,9014,48-
13 mar 202414,6215,2414,6215,2414,811000
12 mar 202414,5414,5414,5414,5414,13-
11 mar 202414,6214,6614,6214,6614,24210
08 mar 202414,2214,2214,2214,2213,81-
07 mar 202414,1614,1614,1614,1613,76-
06 mar 202414,6014,6014,6014,6014,18-
05 mar 202414,6614,6614,6614,6614,24-
04 mar 202414,6214,6214,6214,6214,20-
01 mar 202414,2014,2014,2014,2013,80-
29 feb 202414,1014,1014,1014,1013,70-
28 feb 202414,5814,5814,4014,4013,99-
27 feb 202414,8214,8214,5614,5814,16-
26 feb 202414,7214,7214,7214,7214,30-
23 feb 202414,7814,7814,7814,7814,36-
22 feb 202414,5214,5214,5214,5214,11-
21 feb 202414,6014,6014,6014,6014,18-
20 feb 202414,5814,5814,5814,5814,16-
19 feb 202414,4814,4814,4814,4814,07570
16 feb 202414,3014,6214,3014,6214,20-
15 feb 202414,4414,4414,4414,4414,03-
14 feb 202414,9214,9214,9214,9214,49-
13 feb 202414,9414,9414,9414,9414,51-
12 feb 202414,4814,4814,4814,4814,07-
09 feb 202414,4614,4614,4614,4614,05-
08 feb 202414,5614,5614,5614,5614,15-
07 feb 202415,0415,0415,0415,0414,61-
06 feb 202414,5214,5214,5214,5214,11-
05 feb 202414,5014,5014,5014,5014,09-
02 feb 202414,8014,8014,8014,8014,38-
01 feb 202415,2815,2815,2215,2214,79-
31 ene 202414,9615,2414,9615,2214,79-
30 ene 202415,1415,3415,1415,3414,90-
29 ene 202415,4215,6415,4215,6415,191000
26 ene 202415,3415,3415,3415,3414,90-
25 ene 202415,2615,2615,2615,2614,83-
24 ene 202414,8414,8414,8414,8414,42-
23 ene 202415,0015,0015,0015,0014,57-
22 ene 202415,0015,0015,0015,0014,57-
19 ene 202414,6814,6814,6814,6814,26-
18 ene 202414,9214,9214,9214,9214,49-
17 ene 202415,1815,1815,1815,1814,75-
16 ene 202415,3015,3015,3015,3014,86-
15 ene 202415,2015,2015,2015,2014,77-
12 ene 202414,9215,2014,9215,2014,77-
11 ene 202415,0815,0815,0815,0814,65-
10 ene 202415,3615,3615,3615,3614,92-
09 ene 202415,0415,0415,0415,0414,61-
08 ene 202415,1215,1215,1215,1214,69-
05 ene 202415,5415,5415,5415,5415,10-
04 ene 202415,1815,1815,1815,1814,75-
03 ene 202415,2215,5615,2215,5615,12-
02 ene 202415,0815,0815,0815,0814,65-
29 dic 202315,1015,1015,1015,1014,67-
28 dic 202315,0015,0015,0015,0014,57-
27 dic 202314,9814,9814,9814,9814,55-
22 dic 202315,3415,3415,3415,3414,90-
21 dic 202315,3215,3215,3215,3214,88-
20 dic 202314,9215,2814,9215,2814,8470
19 dic 202314,8215,2014,8215,1414,71-
18 dic 202315,3015,3015,0615,0614,63-
15 dic 202315,5215,5215,2615,2614,83-
14 dic 202315,1215,1215,1215,1214,69-
13 dic 202315,1615,1615,1615,1614,73-
12 dic 202315,3015,3015,3015,3014,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...