Mercados españoles cerrados en 25 mins

JC Decaux SA (DCS.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,22+0,35 (+1,85%)
A partir del 04:30PM CEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202418,9419,2218,9419,2219,22-
19 jun 202418,8318,8918,7518,8718,87-
18 jun 202418,9419,0018,8518,9018,90-
17 jun 202418,8619,1118,6518,8618,86-
14 jun 202418,7019,2518,7018,8818,88-
13 jun 202420,0020,0019,0519,0519,05-
12 jun 202420,0620,0619,7020,0620,06-
11 jun 202420,5820,5819,8020,3820,38-
10 jun 202420,8220,8220,6420,6420,64-
07 jun 202421,4021,4021,0821,1621,16-
06 jun 202421,5021,5021,2021,3221,32-
05 jun 202422,0022,0021,3221,4821,48-
04 jun 202421,5421,8421,5421,8021,80-
03 jun 202421,9621,9621,5821,6221,62-
31 may 202421,4421,6421,3821,6421,64-
30 may 202420,7021,1220,6421,1221,12-
29 may 202420,5620,7020,3820,5620,56-
28 may 202420,6820,9620,6820,7420,74-
27 may 202420,7220,9020,7220,9020,90-
24 may 202420,9421,0020,8420,8420,84-
23 may 202421,2021,2021,0021,0021,00-
22 may 202421,1021,3221,0821,0821,08-
21 may 202421,7021,7021,2821,2821,28-
20 may 202421,5221,5821,5021,5421,54-
17 may 202420,9221,3820,9221,3821,38-
16 may 202421,1021,2620,3421,2621,26-
15 may 202421,3621,3621,1421,2221,22-
14 may 202421,7021,7021,3221,3221,32-
13 may 202421,9022,2021,6221,6821,68-
10 may 202421,4621,6621,4621,6421,64-
09 may 202421,3821,5421,3421,4821,48-
08 may 202420,9421,4620,9421,3621,36-
07 may 202421,4421,8021,3621,4421,44-
06 may 202421,5021,7621,4021,4021,40-
03 may 202419,4319,4319,4319,4319,43-
02 may 202419,4619,8419,4619,5819,58-
30 abr 202419,5619,8219,5619,5919,59-
29 abr 202419,6019,6019,4019,5619,56-
26 abr 202419,5919,5919,2819,5119,51-
25 abr 202419,3419,4719,2719,3619,36-
24 abr 202419,6819,6819,3219,3219,32-
23 abr 202419,3219,6319,1819,6219,62-
22 abr 202419,0019,2218,9119,2219,22-
19 abr 202418,5518,9518,5518,9518,95-
18 abr 202418,8218,9118,6418,9118,91-
17 abr 202418,4518,6918,4118,6918,69-
16 abr 202418,2018,2918,1118,2618,26-
15 abr 202418,4418,5518,3918,5318,53-
12 abr 202418,5418,7918,5318,5718,57-
11 abr 202418,2318,5718,2318,5418,54-
10 abr 202417,9818,4417,9818,2218,22-
09 abr 202417,9118,2917,8818,2918,29-
08 abr 202418,2318,2318,0918,2018,20-
05 abr 202417,8118,0917,7918,0918,09-
04 abr 202418,8718,8718,3618,3618,36-
03 abr 202417,9918,7417,9918,7418,74-
02 abr 202417,7018,2717,7018,1618,16-
28 mar 202417,5417,8317,4717,8317,83-
27 mar 202417,3517,4817,3017,4817,48-
26 mar 202417,4717,4717,2317,3517,35-
25 mar 202417,3517,4017,3517,4017,40-
22 mar 202417,2117,3517,1917,3217,32-
21 mar 202417,2417,2417,0817,1917,19-
20 mar 202417,1017,1016,9817,0117,01-
19 mar 202417,0017,0616,9916,9916,99-
18 mar 202416,6417,0416,6416,9716,97-
15 mar 202416,7216,8416,5816,7916,79-
14 mar 202417,1317,2116,8216,8216,82-
13 mar 202417,3517,5217,3517,3917,39-
12 mar 202417,4917,4917,3117,3517,35-
11 mar 202417,6417,6417,4417,4717,47-
08 mar 202417,4517,8017,4517,7617,76-
07 mar 202419,1419,1419,1419,1419,14-
06 mar 202419,2219,3919,1519,3819,38-
05 mar 202419,1619,2419,0919,1719,17-
04 mar 202419,1819,3619,0819,0819,08-
01 mar 202419,1619,3019,1319,2919,29-
29 feb 202418,7619,0118,7219,0119,01-
28 feb 202419,8219,8218,7118,7118,71-
27 feb 202419,3819,9319,3819,9319,93-
26 feb 202419,8219,8219,1519,3319,33-
23 feb 202419,2819,9919,2819,8819,88-
22 feb 202419,1319,1318,8418,8818,88-
21 feb 202418,9718,9718,7918,8318,83-
20 feb 202418,9118,9118,7018,8318,83-
19 feb 202418,9919,3018,7818,7818,78-
16 feb 202419,2519,2518,9619,1419,14-
15 feb 202418,5318,9418,5318,9418,94-
14 feb 202418,4218,6018,4218,6018,60-
13 feb 202418,5118,5118,2518,2818,28-
12 feb 202418,5218,6818,5218,5618,56-
09 feb 202418,0718,3318,0318,3318,33-
08 feb 202418,3918,3918,1518,1618,16-
07 feb 202418,2718,4118,2718,3618,36-
06 feb 202418,7618,7618,2118,2818,28-
05 feb 202418,4018,7418,4018,6918,69-
02 feb 202418,9818,9818,6518,6518,65-
01 feb 202419,1019,1018,9018,9218,92-
31 ene 202418,7319,2018,7319,1619,16-
30 ene 202419,0019,0018,7418,8718,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...