Mercados españoles cerrados

Dialog Semiconductor Plc (DLG.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,52+0,29 (+0,80%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 202036,3537,0136,1136,5236,52272.710
17 sept. 202035,9536,4935,6936,2336,23177.328
16 sept. 202036,4237,3736,4236,6036,60221.969
15 sept. 202037,3437,3636,4836,6936,69191.164
14 sept. 202037,2837,7036,6136,9336,93249.222
11 sept. 202036,4337,4036,4336,6836,68197.640
10 sept. 202036,7137,0335,9236,5036,50315.248
09 sept. 202036,9437,2035,8336,8136,81428.185
08 sept. 202037,5637,9335,5037,1937,19395.627
07 sept. 202036,7238,0236,5337,8437,84156.937
04 sept. 202036,2037,5535,2236,5336,53454.999
03 sept. 202038,5039,2336,0836,1036,10386.654
02 sept. 202037,5039,4337,5039,0739,07458.587
01 sept. 202036,8538,0336,8537,6937,69310.830
31 ago. 202037,3037,4436,1636,2936,29231.256
28 ago. 202037,4537,5636,8637,1037,10273.995
27 ago. 202038,5838,8937,4837,4937,49319.391
26 ago. 202038,3938,8837,8038,8038,80501.170
25 ago. 202039,8240,0238,6338,6638,66240.775
24 ago. 202039,6540,1239,5239,5539,55159.716
21 ago. 202039,0039,4038,4238,8138,81228.985
20 ago. 202039,5039,5138,3538,6738,67329.225
19 ago. 202040,2140,3539,6939,9039,90283.591
18 ago. 202040,5040,9340,3040,4840,48284.484
17 ago. 202040,0241,4740,0241,0641,06170.901
14 ago. 202040,9040,9540,0840,3040,30271.426
13 ago. 202040,8840,9740,4640,8040,80291.171
12 ago. 202040,9641,2640,1740,8040,80344.327
11 ago. 202040,3041,7040,3041,3241,32287.468
10 ago. 202040,9241,3240,3040,3240,32453.851
07 ago. 202041,8542,0041,3341,7541,75397.437
06 ago. 202043,6543,9341,6341,8541,85572.222
05 ago. 202041,5044,6941,2244,4044,40863.973
04 ago. 202040,6341,1440,1940,7040,70439.462
03 ago. 202038,9040,3038,7840,3040,30348.937
31 jul. 202039,5039,5838,6238,8038,80483.493
30 jul. 202038,5139,0237,4837,9537,95354.038
29 jul. 202039,0039,1438,1738,6538,65369.352
28 jul. 202039,0839,2738,8039,0539,05469.194
27 jul. 202037,7939,1837,5038,9638,96363.463
24 jul. 202038,8038,8236,0837,5437,54845.459
23 jul. 202041,3241,6240,2140,6340,63285.951
22 jul. 202041,0741,5440,9041,0241,02179.170
21 jul. 202041,8042,2041,3141,3141,31388.769
20 jul. 2020------
17 jul. 202040,5141,1540,5140,8040,80125.939
16 jul. 202040,8940,8940,0840,3040,30332.153
15 jul. 202041,5341,9241,1041,1041,10267.690
14 jul. 202041,4541,7040,8841,3441,34288.957
13 jul. 202042,6042,6141,9242,3842,38253.253
10 jul. 202041,7542,3041,5241,6641,66196.033
09 jul. 202042,2542,9841,9042,0142,01246.886
08 jul. 202041,5942,2541,5941,9041,90219.884
07 jul. 202042,3942,5841,6841,9041,90319.338
06 jul. 202041,3742,4241,1342,3742,37308.519
03 jul. 202041,0041,7040,6940,9540,95223.778
02 jul. 202040,3041,2139,7740,7240,72345.344
01 jul. 202040,3940,8539,3139,6739,67222.543
30 jun. 202039,0040,8638,7340,6140,61440.957
29 jun. 202039,5740,1238,6038,6038,60322.920
26 jun. 202040,2940,6139,5039,7939,79269.002
25 jun. 202040,0040,6139,7039,8639,86475.699
24 jun. 202040,2641,8540,2240,6240,62764.410
23 jun. 202037,0938,4337,0238,1838,18286.604
22 jun. 202036,8337,4836,6237,2037,20184.319
19 jun. 202037,8137,8336,8237,1037,10494.259
18 jun. 202038,0038,6537,4237,5437,54215.595
17 jun. 202038,2738,7638,0538,0938,09260.161
16 jun. 202038,7939,1138,1538,2738,27430.261
15 jun. 202036,1938,1736,0637,8937,89296.193
12 jun. 202036,1937,7836,0037,1737,17418.372
11 jun. 202037,1237,1436,3937,0037,00323.346
10 jun. 202038,0039,1337,8638,1438,14260.171
09 jun. 202038,3038,6336,9237,9337,93650.015
08 jun. 202039,7139,7138,1338,2138,21426.412
05 jun. 202037,2740,1037,1040,0040,00671.290
04 jun. 202037,3437,9036,5036,9036,90386.035
03 jun. 202036,2438,1536,2237,6837,68493.776
02 jun. 202035,9336,8335,5335,7035,70362.990
29 may. 202035,0735,7434,8935,5235,52453.095
28 may. 202035,9736,8035,7636,3536,35360.433
27 may. 202035,8336,0534,7835,3035,30477.428
26 may. 202035,7136,1235,3735,5335,53365.006
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
*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