DLG.DE - Dialog Semiconductor Plc

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 nov. 201946,0946,2345,2745,5345,53307.844
13 nov. 201946,1246,5245,3446,3446,34488.051
12 nov. 201944,3046,1544,3045,8045,80827.779
11 nov. 201943,1043,6042,6042,8942,89329.201
08 nov. 201943,8944,3142,1543,3843,38879.953
07 nov. 201941,4944,7841,3844,0944,091.540.476
06 nov. 201944,1044,2139,7641,0541,051.356.692
05 nov. 201942,3544,0542,2243,9943,99677.551
04 nov. 201941,4742,3841,3942,2842,28466.408
01 nov. 201940,2041,5640,2041,2741,27313.389
31 oct. 201941,5941,7640,0240,2140,21574.555
30 oct. 201942,0042,3341,5841,6041,60346.191
29 oct. 201941,8842,0941,5042,0142,01275.893
28 oct. 201941,2942,0441,1341,7841,78227.382
25 oct. 201941,6042,1541,1141,4741,47350.170
24 oct. 201940,2041,9440,2041,7341,73309.839
23 oct. 201940,2240,8539,7740,6240,62381.978
22 oct. 201941,6641,9440,4840,8040,80391.087
21 oct. 201941,1941,7840,8241,6641,66299.048
18 oct. 201941,0641,8540,9441,0041,00288.506
17 oct. 201941,6541,9941,1641,3141,31297.725
16 oct. 201942,2442,5041,4341,6541,65498.074
15 oct. 201942,7742,8041,9742,4742,47260.919
14 oct. 201943,3543,8442,1142,4542,45311.589
11 oct. 201942,9843,4142,5743,2943,29282.103
10 oct. 201943,1743,2441,9342,5942,59557.771
09 oct. 201942,7243,3042,3243,2743,27435.272
08 oct. 201944,0544,7942,5942,6042,60459.264
07 oct. 201943,5644,0543,2344,0544,05319.629
04 oct. 201942,3943,5642,0943,5143,51499.208
02 oct. 201942,9243,0041,5641,7341,73314.864
01 oct. 201943,7244,0642,7643,1343,13435.373
30 sept. 201942,8243,4842,2643,4343,43218.660
27 sept. 201942,5443,1141,9942,7042,70221.974
26 sept. 201942,5843,5542,4342,7042,70294.200
25 sept. 201942,5642,8441,7242,4842,48389.591
24 sept. 201943,5243,8242,9943,2043,20344.838
23 sept. 201942,7543,5842,3243,4643,46266.085
20 sept. 201943,6643,9442,9843,0543,05710.234
19 sept. 201943,9444,3543,1543,8843,88363.778
18 sept. 201942,9744,0142,9343,7743,77473.480
17 sept. 201942,2042,9842,0942,9842,98333.178
16 sept. 201941,4142,4241,0342,3142,31360.042
13 sept. 201941,9042,6441,6842,1242,12327.319
12 sept. 201942,8542,8541,6642,1042,10525.278
11 sept. 201942,1342,8341,7742,7542,75437.541
10 sept. 201942,8643,1241,8242,0042,00412.238
09 sept. 201943,3043,3742,1443,0443,04550.509
06 sept. 201944,2344,2842,9843,5243,52349.799
05 sept. 201944,1944,9844,0044,2344,23385.222
04 sept. 201943,0543,9642,5843,7543,75450.927
03 sept. 201942,8643,2042,3142,5942,59345.124
02 sept. 201943,2543,2842,2642,9942,99293.706
30 ago. 201942,6343,5342,6342,9642,96321.386
29 ago. 201942,1143,0142,0842,9042,90285.002
28 ago. 201942,9743,1341,9442,3242,32274.121
27 ago. 201942,2543,3841,6542,8142,81440.647
26 ago. 201941,0142,2640,7142,0442,04303.434
23 ago. 201943,1243,3041,4941,4941,49610.869
22 ago. 201943,4343,5042,6842,6842,68299.040
21 ago. 201942,7843,9342,7843,6743,67410.118
20 ago. 201942,3142,9642,0542,6142,61385.827
19 ago. 201941,0042,9640,8942,6542,65619.827
16 ago. 201940,7041,0340,2840,5340,53932.062
15 ago. 201940,2040,7238,7940,1040,10559.836
14 ago. 201941,5041,5040,2440,4240,42338.342
13 ago. 201940,4041,7139,9041,5041,50448.252
12 ago. 201940,1940,8039,5340,6440,64294.532
09 ago. 201941,3141,4039,4139,8939,89364.911
08 ago. 201940,6041,2340,4241,2341,23367.347
07 ago. 201939,8340,7639,6240,1940,19475.495
06 ago. 201939,2140,3239,1439,8539,85398.891
05 ago. 201939,2039,8038,6539,2839,28403.728
02 ago. 201940,6640,9739,6139,9339,93712.098
01 ago. 201940,8541,8239,4841,8241,82646.552
31 jul. 201940,5041,7740,3641,2341,23600.552
30 jul. 201940,7040,9239,8440,2240,22394.104
29 jul. 201940,4540,5939,9840,0540,05272.583
26 jul. 201940,0040,6639,4140,5240,52419.109
25 jul. 201939,8040,3039,5039,7039,70391.969
24 jul. 201939,1539,4838,8839,4839,48292.946
23 jul. 201939,2539,6738,5538,8638,86499.164
22 jul. 201937,6539,1737,3538,9138,91414.244
19 jul. 201937,2038,0136,9037,3337,33387.420
18 jul. 201936,3936,9736,0436,6036,60316.749
17 jul. 201937,7038,6536,8537,0837,08581.147
16 jul. 201936,6037,2436,4937,1237,12270.411
15 jul. 201936,1036,6836,0936,5936,59215.761
12 jul. 201936,0436,2835,7635,9035,90224.082
11 jul. 201935,9536,1135,6236,0136,01239.642
10 jul. 201935,5036,2035,2535,7435,74347.064
09 jul. 201936,5436,8334,9235,4835,48451.637
08 jul. 201935,8236,8335,6736,7636,76314.508
05 jul. 201937,4037,4036,0236,2536,25238.527
04 jul. 201936,6637,5536,6437,3537,35253.252
03 jul. 201936,7437,4536,5936,8336,83373.817
02 jul. 201936,4936,8535,9136,8536,85405.992
01 jul. 201936,0337,2436,0336,9036,90465.304
28 jun. 201934,2035,9634,2035,4635,46513.973
27 jun. 201932,4534,0332,4533,8533,85284.724
*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