Mercados españoles cerrados

Santander Bank Polska S.A. (BZI.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
117,15-0,55 (-0,47%)
Al cierre: 10:45AM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024118,45118,45117,15117,15117,1584
16 may 2024117,70117,70117,70117,70117,70-
15 may 2024120,05120,05120,05120,05120,0550
15 may 202444.63 Dividendo
14 may 2024128,30128,30128,30128,3083,67-
13 may 2024126,05130,05126,05130,0584,8113
10 may 2024131,55131,55131,55131,5585,79-
09 may 2024131,60131,60131,60131,6085,82-
08 may 2024131,00131,00131,00131,0085,43-
07 may 2024132,65133,55132,65133,5587,0920
06 may 2024129,30132,25129,30132,2586,2520
03 may 2024129,05131,00129,05131,0085,431
02 may 2024128,95128,95128,95128,9584,09-
30 abr 2024130,35130,35130,35130,3585,01-
29 abr 2024129,85129,85129,85129,8584,68-
26 abr 2024129,20129,20129,20129,2084,26-
25 abr 2024130,80130,80130,80130,8085,30-
24 abr 2024132,90132,90132,90132,9086,67-
23 abr 2024131,45131,45131,45131,4585,72-
22 abr 2024128,60128,60128,60128,6083,87-
19 abr 2024128,10128,10128,10128,1083,54-
18 abr 2024126,65126,65126,65126,6582,59-
17 abr 2024123,25123,25123,25123,2580,38-
16 abr 2024127,95127,95124,80124,8081,393
15 abr 2024128,00128,00128,00128,0083,47-
12 abr 2024130,85130,85130,85130,8585,33-
11 abr 2024134,55134,55134,55134,5587,75-
10 abr 2024132,60132,60132,60132,6086,47-
09 abr 2024135,20135,20135,20135,2088,17-
08 abr 2024135,45137,50135,45135,4588,33128
05 abr 2024133,40133,40133,40133,4087,00-
04 abr 2024132,00132,00132,00132,0086,08-
03 abr 2024131,70131,70131,70131,7085,89-
02 abr 2024131,05131,05131,05131,0585,46-
28 mar 2024128,60128,60128,60128,6083,87-
27 mar 2024128,50128,50128,50128,5083,80-
26 mar 2024125,60125,60125,60125,6081,91-
25 mar 2024126,90127,20126,90127,2082,9520
22 mar 2024127,30127,30127,30127,3083,02-
21 mar 2024121,80121,80121,80121,8079,43-
20 mar 2024120,60120,60120,60120,6078,65-
19 mar 2024121,20121,20121,20121,2079,04-
18 mar 2024123,30123,30123,30123,3080,41-
15 mar 2024123,60123,60123,60123,6080,60-
14 mar 2024126,40126,40123,60123,6080,603
13 mar 2024125,60125,60125,60125,6081,91-
12 mar 2024123,00123,00123,00123,0080,21-
11 mar 2024121,30121,30121,30121,3079,10-
08 mar 2024120,60120,60120,60120,6078,65-
07 mar 2024124,60124,60124,60124,6081,26-
06 mar 2024124,30124,30124,30124,3081,06-
05 mar 2024124,90124,90124,90124,9081,45-
04 mar 2024126,00126,00126,00126,0082,17-
01 mar 2024126,00127,70126,00127,7083,283
29 feb 2024125,50125,50125,50125,5081,84-
28 feb 2024125,70125,70125,70125,7081,97-
27 feb 2024127,70127,70127,70127,7083,28-
26 feb 2024128,30128,30128,30128,3083,67-
23 feb 2024124,90124,90124,90124,9081,45-
22 feb 2024122,20122,20122,20122,2079,69-
21 feb 2024123,30123,30123,30123,3080,41-
20 feb 2024118,70118,70118,70118,7077,41-
19 feb 2024115,70115,70115,70115,7075,45-
16 feb 2024112,80116,30112,30116,3075,84145
15 feb 2024113,10113,10113,10113,1073,76-
14 feb 2024108,90108,90108,90108,9071,02-
13 feb 2024112,20112,20112,20112,2073,17-
12 feb 2024109,70109,70109,70109,7071,54-
09 feb 2024109,70110,70109,70110,7072,195
08 feb 2024113,00113,00113,00113,0073,69-
07 feb 2024109,80109,80109,80109,8071,61-
06 feb 2024112,10114,00112,10114,0074,3410
05 feb 2024114,30115,30114,30115,3075,1925
02 feb 2024111,60111,60111,60111,6072,78-
01 feb 2024111,40111,40111,40111,4072,65-
31 ene 2024107,90113,20107,90113,2073,8220
30 ene 2024104,50104,50104,50104,5068,15-
29 ene 2024106,30106,30106,30106,3069,32-
26 ene 2024104,50104,50104,50104,5068,15-
25 ene 2024104,00104,00104,00104,0067,82-
24 ene 2024103,20103,20103,20103,2067,30-
23 ene 2024105,00105,00105,00105,0068,48-
22 ene 2024105,60105,60105,60105,6068,87-
19 ene 2024104,50104,50104,50104,5068,15-
18 ene 2024102,80102,80102,80102,8067,04-
17 ene 2024104,40104,40104,40104,4068,08-
16 ene 2024105,10105,10105,10105,1068,54-
15 ene 2024107,10107,10105,60105,6068,8740
12 ene 2024106,90106,90106,90106,9069,71-
11 ene 2024109,60109,60109,60109,6071,47-
10 ene 2024110,00110,00110,00110,0071,74-
09 ene 2024111,50111,50111,50111,5072,71-
08 ene 2024110,10110,10110,10110,1071,80-
05 ene 2024110,20110,20110,20110,2071,87-
04 ene 2024110,20110,20110,20110,2071,87-
03 ene 2024109,70109,70109,70109,7071,54-
02 ene 2024111,40111,40111,40111,4072,65-
29 dic 2023112,40112,40112,40112,4073,3060
28 dic 2023113,80113,80113,60113,6074,0869
27 dic 2023113,00113,00113,00113,0073,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...