DLG.DE - Dialog Semiconductor Plc

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 202035,7136,1235,3735,6035,60132.937
25 may. 202035,4735,6134,7635,3735,37226.344
22 may. 202033,7035,3533,1135,1435,14334.322
21 may. 202034,7835,2934,0034,0034,00348.828
20 may. 202034,0035,2533,8635,0235,02414.308
19 may. 202032,4834,1232,0633,9633,96493.700
18 may. 202031,4932,6030,9232,1332,13316.984
15 may. 202031,9332,2030,3430,6030,60544.234
14 may. 202031,9932,2130,9031,6331,63409.849
13 may. 202032,6832,7431,3332,4632,46493.205
12 may. 202033,2733,8132,7933,1433,14376.650
11 may. 202033,5533,7532,1233,1833,18385.450
08 may. 202034,0034,1833,0633,0633,06261.218
07 may. 202033,6634,3033,2833,7833,78685.004
06 may. 202030,7134,0130,3533,7533,751.318.001
05 may. 202027,9429,9527,6229,7229,72429.480
04 may. 202027,5027,8926,4127,5327,53568.521
30 abr. 202029,0930,4128,2028,7528,75571.117
29 abr. 202028,0129,4028,0128,9528,95270.454
28 abr. 202027,0028,1426,6027,8927,89399.249
27 abr. 202027,8027,9826,7026,8626,86299.040
24 abr. 202027,3027,5226,8026,9526,95288.118
23 abr. 202028,1728,5027,4827,7727,77251.952
22 abr. 202027,6228,0727,0527,9127,91261.003
21 abr. 202027,8828,1827,0427,0427,04420.684
20 abr. 202028,0528,4527,2628,2028,20235.069
17 abr. 202027,6227,9926,7627,7027,70401.156
16 abr. 202027,3427,6226,4026,7126,71255.910
15 abr. 202028,0528,2026,2426,4426,44604.963
14 abr. 202028,6628,9827,3927,8127,81308.933
09 abr. 202026,2628,1226,2627,7627,76344.289
08 abr. 202026,1126,7025,7626,0526,05302.406
07 abr. 202027,3227,6225,5426,0926,09484.334
06 abr. 202025,9426,8725,6126,0826,08302.527
03 abr. 202024,4025,2024,1224,7924,79422.508
02 abr. 202023,5424,5123,3524,1224,12310.253
01 abr. 202023,8924,3622,9323,5923,59469.120
31 mar. 202024,4025,3023,8124,6424,64551.092
30 mar. 202024,2324,3823,2824,0624,06451.968
27 mar. 202023,6024,2523,3824,1524,15747.087
26 mar. 202022,5024,3022,2724,3024,30714.204
25 mar. 202024,4524,5621,3123,2723,271.120.188
24 mar. 202021,4822,9120,4022,9122,91861.472
23 mar. 202019,4020,7018,6920,0220,02706.199
20 mar. 202019,3221,4718,8620,3020,302.455.793
19 mar. 202018,6419,3817,1218,1618,161.426.850
18 mar. 202021,9222,6618,7418,7418,74888.791
17 mar. 202024,2524,3521,3522,4522,45616.431
16 mar. 202022,9024,1121,6323,2423,24828.259
13 mar. 202026,8027,5024,3724,5624,56948.175
12 mar. 202026,1026,7225,4625,9525,951.166.835
11 mar. 202028,3228,7927,8728,3028,301.113.151
10 mar. 202027,3028,6426,7027,9327,931.187.116
09 mar. 202024,8227,2724,7226,6026,60997.546
06 mar. 202029,0129,8128,4028,7328,73699.022
05 mar. 202032,7432,8229,5929,8429,84920.437
04 mar. 202031,8233,2331,0231,3931,39837.876
03 mar. 202031,7032,7731,4031,4031,40705.920
02 mar. 202031,9032,0430,1031,0731,07679.286
28 feb. 202031,2032,6430,3630,6130,611.385.093
27 feb. 202034,8934,9832,7033,2933,29711.942
26 feb. 202034,4235,8833,9535,6835,68700.245
25 feb. 202036,1836,6835,3035,5635,56419.585
24 feb. 202036,4036,4935,3535,8535,85413.711
21 feb. 202038,2538,6737,4537,7037,70229.376
20 feb. 202039,8039,9038,3838,3838,38381.535
19 feb. 202037,5238,6737,3738,5138,51326.257
18 feb. 202037,0037,4136,5137,1037,10738.807
17 feb. 202039,9040,1838,3738,8338,83332.549
14 feb. 202039,9040,1439,8940,0240,02207.032
13 feb. 202039,8040,2839,6340,0740,07354.463
12 feb. 202039,0240,2639,0240,0040,00370.645
11 feb. 202038,5639,2538,4739,1539,15290.481
10 feb. 202037,5938,2237,3738,1338,13251.050
07 feb. 202038,5138,7937,5737,7437,74266.262
06 feb. 202039,3939,8838,4738,6538,65252.858
05 feb. 202038,6839,8238,4938,9138,91412.876
04 feb. 202038,0038,6537,6838,4338,43366.241
03 feb. 202039,6040,2637,5637,7337,73794.947
31 ene. 202040,6241,1739,7439,8739,87388.791
30 ene. 202040,7741,5040,3240,5840,58304.191
29 ene. 202043,0343,2541,0741,3041,30343.983
28 ene. 202041,2641,8240,7341,6441,64304.327
27 ene. 202042,2242,4540,8641,4441,44364.745
24 ene. 202043,0343,7143,0343,1143,11298.390
23 ene. 202042,6643,6542,4242,8842,88256.239
22 ene. 202043,5343,5342,6443,0043,00372.139
21 ene. 202043,0543,6242,7743,4043,40300.742
20 ene. 202044,5045,0243,7243,7443,74301.526
17 ene. 202044,9645,1444,3744,7044,70246.109
16 ene. 202046,2246,3144,6344,8744,87334.836
15 ene. 202046,8947,3245,9045,9045,90407.886
14 ene. 202048,0048,2046,8246,9346,93378.604
13 ene. 202047,4548,3347,3548,1048,10193.774
10 ene. 202048,0948,3847,1947,4047,40331.206
09 ene. 202046,9548,3546,8347,9747,97316.860
08 ene. 202045,8046,5245,6046,5046,50260.321
07 ene. 202045,3846,3945,3446,2846,28321.390
06 ene. 202045,1345,2444,0545,0045,00187.534
03 ene. 202046,3646,7045,2345,8445,84258.769
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines