DLG.DE - Dialog Semiconductor Plc

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
26 jun. 201932,7033,2031,9632,2832,28376.253
25 jun. 201933,4033,8132,4332,4332,43417.404
24 jun. 201933,5934,0033,0633,4833,48289.892
21 jun. 201933,9334,2633,5533,7333,73656.222
20 jun. 201932,7034,4232,7034,2234,22424.382
19 jun. 201931,7232,6331,6632,5432,54373.483
18 jun. 201931,4932,0530,9831,7531,75512.478
17 jun. 201930,6031,7830,6031,7431,74262.758
14 jun. 201931,0331,0630,1430,7830,78426.064
13 jun. 201931,5032,3631,0531,5831,58321.647
12 jun. 201931,2232,0430,9031,5931,59364.429
11 jun. 201930,3031,4130,2431,3531,35409.913
07 jun. 201928,8830,2028,8830,1030,10409.618
06 jun. 201928,2729,1528,2728,8128,81296.609
05 jun. 201928,5229,0828,3628,4828,48206.487
04 jun. 201927,5028,6127,4428,4328,43319.946
03 jun. 201928,0028,4027,6427,9127,91333.930
31 may. 201928,6428,9928,1128,5028,50436.442
30 may. 201929,5029,8829,4729,6229,62128.614
29 may. 201929,8430,0229,3029,7129,71465.452
28 may. 201930,3530,8130,2230,2330,23397.644
27 may. 201930,5230,9730,4130,5130,51129.130
24 may. 201930,4030,9630,3930,5030,50225.099
23 may. 201930,7531,4530,2230,4430,44414.225
22 may. 201931,7732,4431,3831,5431,54447.798
21 may. 201933,0333,4332,7432,9332,93464.505
20 may. 201933,8233,8732,5932,9732,97433.526
17 may. 201934,2334,5934,0034,3434,34321.497
16 may. 201934,3634,7433,8834,2934,29346.852
15 may. 201933,7534,4633,1334,4634,46452.387
14 may. 201932,1033,5832,0933,5833,58449.787
13 may. 201933,7833,7832,1832,2932,29427.016
10 may. 201933,3034,1633,0533,8533,85777.591
09 may. 201933,7734,8132,1232,5132,51642.559
08 may. 201933,3434,4733,3034,1834,18376.454
07 may. 201934,1734,6633,4733,5433,54411.750
06 may. 201933,5034,1333,0034,0834,08370.958
03 may. 201934,7835,3734,7735,1635,16350.547
*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