Mercados españoles cerrados en 5 hrs 36 min

Deere & Company (DCO.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
366,10-2,00 (-0,54%)
A partir del 10:29AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024372,20372,20366,10366,10366,10111
02 may 2024363,25368,30362,00368,10368,10368
30 abr 2024376,85376,85368,00368,10368,10104
29 abr 2024369,00374,40366,95374,10374,1041
26 abr 2024365,90367,15365,85366,55366,5551
25 abr 2024367,85367,85359,55364,30364,30508
24 abr 2024372,30372,30368,65368,65368,65172
23 abr 2024376,35376,70374,60374,60374,6034
22 abr 2024375,35375,75370,95373,65373,6565
19 abr 2024372,80376,85371,70375,75375,75201
18 abr 2024372,40377,40368,60376,00376,00531
17 abr 2024369,30373,00368,90370,60370,60305
16 abr 2024369,10371,95365,75369,55369,55692
15 abr 2024373,65376,65372,00375,10375,10422
12 abr 2024385,50387,05381,55381,55381,55289
11 abr 2024383,65386,00380,75381,15381,15166
10 abr 2024380,00381,10374,20381,10381,10203
09 abr 2024374,90379,35374,90379,35379,3514
08 abr 2024380,90382,05378,75378,75378,7594
05 abr 2024377,30379,05374,55377,75377,7537
04 abr 2024374,25380,85374,25380,40380,40264
03 abr 2024374,00378,15372,95373,25373,25123
02 abr 2024376,85378,70372,50374,85374,85854
28 mar 2024378,00380,30377,30380,30380,30381
27 mar 2024368,00376,60366,20375,80375,80436
27 mar 20241.47 Dividendo
26 mar 2024368,10368,10365,20367,30365,83599
25 mar 2024368,90369,70368,10368,30366,83587
22 mar 2024366,00370,10366,00370,10368,62249
21 mar 2024363,90367,20361,50366,20364,73228
20 mar 2024359,60364,00358,70361,40359,95633
19 mar 2024357,20357,90354,30357,90356,47285
18 mar 2024352,90355,20351,90354,90353,48390
15 mar 2024351,60351,60348,70351,00349,60255
14 mar 2024347,40348,60347,00348,30346,91131
13 mar 2024343,10346,30340,80346,10344,71138
12 mar 2024343,00344,90342,90343,60342,22108
11 mar 2024343,30343,30340,40341,80340,4352
08 mar 2024343,40343,40341,70341,70340,3373
07 mar 2024336,50343,50336,00342,00340,63528
06 mar 2024337,30339,00336,10336,40335,05463
05 mar 2024335,00339,70332,50339,70338,34236
04 mar 2024340,70340,70335,00335,30333,96361
01 mar 2024338,00339,70334,70335,00333,661410
29 feb 2024337,20338,40336,00336,90335,55201
28 feb 2024333,60336,20332,50336,10334,75120
27 feb 2024336,30337,40330,70331,00329,68795
26 feb 2024338,00339,80335,70336,70335,35593
23 feb 2024332,00336,50329,60336,50335,15540
22 feb 2024330,80331,90328,50329,10327,78268
21 feb 2024331,30332,10329,00329,90328,58557
20 feb 2024334,00336,60329,40329,40328,08942
19 feb 2024336,20338,10334,30338,10336,75329
16 feb 2024338,00339,40334,00334,20332,86737
15 feb 2024360,40364,10338,90338,90337,541346
14 feb 2024356,40358,50353,40355,30353,88519
13 feb 2024359,60359,60352,50354,40352,98343
12 feb 2024354,00360,30352,60360,30358,86215
09 feb 2024359,10360,00353,80353,80352,38180
08 feb 2024358,80359,40357,40357,40355,9796
07 feb 2024361,80362,40358,70358,70357,26103
06 feb 2024356,50366,50356,50362,60361,15508
05 feb 2024362,20369,20358,20359,70358,26717
02 feb 2024363,50364,00359,00364,00362,54280
01 feb 2024366,00366,80359,40360,80359,36256
31 ene 2024367,40367,40363,40363,40361,95196
30 ene 2024365,00365,50364,30365,30363,84146
29 ene 2024361,60365,30361,60365,30363,84148
26 ene 2024362,60365,00360,50362,60361,15363
25 ene 2024357,70361,00355,00361,00359,56174
24 ene 2024357,00358,50354,60358,50357,0762
23 ene 2024352,00357,50352,00355,90354,4837
22 ene 2024350,00354,80350,00354,80353,3878
19 ene 2024350,40350,60348,30349,00347,6054
18 ene 2024347,40351,10346,90348,20346,81352
17 ene 2024354,80354,80349,80350,50349,10268
16 ene 2024353,20356,00352,20356,00354,5825
15 ene 2024352,10353,20351,10352,80351,39177
12 ene 2024355,30357,90354,90356,90355,4778
11 ene 2024359,00359,00356,90356,90355,478
10 ene 2024360,10360,10357,70357,70356,2795
09 ene 2024358,70358,80358,00358,50357,0773
08 ene 2024360,80364,40357,40359,40357,96660
05 ene 2024358,90361,80355,00361,20359,7583
04 ene 2024361,30361,30358,60359,90358,46138
03 ene 2024366,30367,20361,40363,20361,75399
02 ene 2024364,30367,60361,80367,60366,13396
29 dic 2023360,80360,80360,80360,80359,36-
28 dic 2023359,70361,00359,40360,40358,96213
28 dic 20231.47 Dividendo
27 dic 2023363,10363,10360,10360,40357,4998
22 dic 2023354,90360,70354,60359,80356,90388
21 dic 2023355,20357,00354,00357,00354,12209
20 dic 2023357,20360,00357,20359,20356,30223
19 dic 2023352,50356,80349,10356,20353,33274
18 dic 2023356,80356,80353,40354,70351,84234
15 dic 2023353,90358,00353,20353,20350,35892
14 dic 2023346,80357,20345,30354,90352,041599
13 dic 2023332,30335,50332,30334,60331,90152
12 dic 2023335,80336,70331,60331,60328,93512
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...