Mercados españoles cerrados

Brenntag SE (BNR.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
74,86-0,80 (-1,06%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202475,9075,9674,2874,8674,86493.842
25 abr 202475,9476,0474,9475,6675,66396.067
24 abr 202475,3676,8675,2276,0676,06394.495
23 abr 202474,5075,5074,3075,5075,50366.954
22 abr 202474,7674,9473,9874,5674,56302.311
19 abr 202474,9274,9674,1474,5474,54397.878
18 abr 202475,6475,6474,6275,5075,50477.608
17 abr 202475,5076,8075,0075,1475,14361.988
16 abr 202475,0875,9074,7875,4075,40280.988
15 abr 202476,2476,7475,4875,7875,78271.083
12 abr 202477,5077,7676,0876,4276,42277.081
11 abr 202476,2877,0676,1276,8476,84378.799
10 abr 202476,0077,1675,7476,2476,24299.457
09 abr 202475,5076,0675,0875,7275,72222.832
08 abr 202476,4876,8875,6675,6675,66444.922
05 abr 202476,2277,1276,0876,4876,48257.885
04 abr 202476,8877,2276,5877,2277,22243.143
03 abr 202477,4877,5476,4277,0277,02224.033
02 abr 202477,9277,9277,0677,3877,38313.289
28 mar 202479,0279,0877,9878,0878,08306.288
27 mar 202478,5279,1478,4078,9278,92247.931
26 mar 202477,8278,3277,3278,3078,30268.164
25 mar 202478,6878,8877,8478,0078,00260.822
22 mar 202479,7879,8678,9679,0079,00209.946
21 mar 202479,8680,0079,3679,8079,80220.767
20 mar 202478,7079,3078,5079,2279,22256.561
19 mar 202477,9679,3877,5478,8478,84262.868
18 mar 202478,3478,5877,8878,2278,22180.288
15 mar 202479,1279,4678,4478,4478,44602.255
14 mar 202478,8679,5678,2678,9878,98329.876
13 mar 202479,2479,8278,2478,8478,84325.055
12 mar 202478,1679,6077,6479,2879,28353.994
11 mar 202479,5079,6877,8478,0878,08396.768
08 mar 202479,8281,0679,0880,3080,30590.560
07 mar 202484,5684,5680,5080,5080,50653.289
06 mar 202484,7885,9484,6085,4285,42420.831
05 mar 202484,7485,2684,4684,8884,88302.411
04 mar 202485,7286,0484,1285,0085,00402.509
01 mar 202484,8487,1284,8485,8685,86389.177
29 feb 202483,8684,6883,7684,3884,38883.271
28 feb 202483,5884,1483,2483,7683,76229.045
27 feb 202483,1083,5682,4883,5083,50223.693
26 feb 202483,7883,9283,0683,0683,06219.822
23 feb 202483,5084,1683,3484,0084,00285.722
22 feb 202481,9483,2881,9483,0283,02298.150
21 feb 202481,4882,2281,2281,5081,50242.730
20 feb 202480,5281,6280,3481,5681,56276.294
19 feb 202480,1480,9279,5880,8080,80222.024
16 feb 202479,5880,5079,5080,3280,32295.625
15 feb 202479,4280,1079,4079,5679,56286.231
14 feb 202478,1079,3678,1079,3079,30214.262
13 feb 202479,5679,5677,9278,4878,48314.383
12 feb 202479,1079,8279,0279,7279,72181.005
09 feb 202480,4081,2078,7078,9478,94360.800
08 feb 202480,8881,2880,4480,8280,82227.432
07 feb 202480,6681,0480,0480,6880,68223.480
06 feb 202481,0681,2479,7280,5280,52308.450
05 feb 202480,9681,1280,1680,6480,64290.445
02 feb 202481,5682,2081,1681,2681,26333.511
01 feb 202481,8682,0680,4881,1481,14345.971
31 ene 202481,9282,9881,9082,2682,26433.858
30 ene 202481,3481,9481,1481,7481,74278.896
29 ene 202480,0481,0679,7481,0681,06242.849
26 ene 202479,4481,2679,3280,3280,32351.598
25 ene 202479,8080,0678,2679,2079,20342.926
24 ene 202479,8280,0078,2679,7679,76429.329
23 ene 202481,3481,5879,4279,4279,42345.566
22 ene 202480,6881,1280,3281,1281,12232.149
19 ene 202481,3081,6080,2280,2280,22345.680
18 ene 202480,4081,0079,9481,0081,00286.751
17 ene 202480,6280,6679,5280,1080,10326.335
16 ene 202481,2881,8681,0081,3881,38270.222
15 ene 202482,4882,6081,9081,9881,98147.868
12 ene 202480,8882,4480,4682,1082,10355.560
11 ene 202482,4282,4281,0681,0681,06295.326
10 ene 202482,5082,7082,0482,0482,04305.684
09 ene 202482,6082,8081,9482,4482,44269.172
08 ene 202481,6082,6280,9482,4482,44338.646
05 ene 202481,6081,9880,9681,6681,66257.613
04 ene 202482,0682,5281,9082,4082,40324.011
03 ene 202482,5682,9481,5682,0082,00257.297
02 ene 202483,5884,1882,7082,9882,98303.587
29 dic 202382,9683,3082,8083,2283,22144.373
28 dic 202382,9883,3082,7283,0483,04125.676
27 dic 202382,9683,1282,4682,9082,90151.990
22 dic 202382,3483,1282,3282,6482,64210.863
21 dic 202381,8482,5881,7882,4282,42169.932
20 dic 202382,1282,2881,3681,8881,88247.609
19 dic 202381,0682,1280,8882,1282,12199.895
18 dic 202380,7881,8080,5081,3081,30212.103
15 dic 202381,3481,9680,3681,0481,041.738.326
14 dic 202381,6282,1281,0081,2481,24365.631
13 dic 202379,7880,9879,7080,1880,18286.257
12 dic 202380,0080,4679,2079,7479,74323.344
11 dic 202379,2479,9278,9079,8679,86242.835
08 dic 202379,0679,8678,3679,1879,18352.915
07 dic 202379,4079,5278,4679,0679,06287.937
06 dic 202378,7679,6278,1079,4279,42415.631
05 dic 202377,8878,3675,7678,3678,36637.973
04 dic 202378,5678,6877,8877,8877,88305.567
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...