Mercados españoles cerrados en 5 hrs 30 min

Hargreaves Lansdown PLC (DMB.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,48-0,01 (-0,07%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202413,4813,4813,4813,4813,48102
28 jun 202413,4913,4913,4913,4913,49-
27 jun 202413,4713,4713,4713,4713,47-
26 jun 202413,5013,5013,5013,5013,50-
25 jun 202413,4113,4113,4113,4113,41-
24 jun 202413,4413,4413,4413,4413,44-
21 jun 202413,5113,5113,5113,5113,51-
20 jun 202413,5313,5313,5313,5313,53-
19 jun 202413,3713,3713,3713,3713,37-
18 jun 202412,8212,8212,8212,8212,82-
17 jun 202412,4512,4512,4512,4512,45-
14 jun 202412,7512,7512,7512,7512,75-
13 jun 202412,5212,5212,5212,5212,52-
12 jun 202412,7112,7112,7112,7112,71-
11 jun 202412,7212,7212,7212,7212,72-
10 jun 202412,4812,4812,4812,4812,48-
07 jun 202412,3812,3812,3812,3812,38-
06 jun 202412,2612,2612,2612,2612,26-
05 jun 202412,1912,1912,1912,1912,19-
04 jun 202412,1812,1812,1812,1812,18-
03 jun 202412,1412,1412,1412,1412,14-
31 may 202412,4012,4012,4012,4012,40-
30 may 202412,1712,1712,1712,1712,17-
29 may 202412,2312,2312,2312,2312,23-
28 may 202412,4812,4812,4812,4812,48-
27 may 202412,4612,4612,4612,4612,46-
24 may 202413,0013,0013,0013,0013,00-
23 may 202411,2511,2511,2511,2511,25-
22 may 202410,6610,6610,6610,6610,66-
21 may 202410,2110,2110,2110,2110,21-
20 may 202410,2410,2410,2410,2410,24-
17 may 202410,2610,2610,2610,2610,26-
16 may 202410,2410,2410,2410,2410,24-
15 may 20249,949,949,949,949,94-
14 may 20249,779,779,779,779,77-
13 may 20249,789,789,789,789,78-
10 may 20249,489,489,489,489,48-
09 may 20249,259,259,259,259,25-
08 may 20249,359,359,359,359,35-
07 may 20249,239,239,239,239,23-
06 may 20249,239,239,239,239,23-
03 may 20249,219,219,219,219,21-
02 may 20249,239,239,239,239,23-
30 abr 20248,988,988,988,988,98-
29 abr 20248,638,638,638,638,63-
26 abr 20248,438,438,438,438,43-
25 abr 20248,478,478,478,478,47-
24 abr 20248,538,538,538,538,53-
23 abr 20248,398,398,398,398,39-
22 abr 20248,198,198,198,198,19-
19 abr 20248,278,278,278,278,27-
18 abr 20248,268,268,268,268,26-
17 abr 20248,288,288,288,288,28-
16 abr 20248,508,508,508,508,50-
15 abr 20248,418,418,418,418,41-
12 abr 20248,478,478,478,478,47-
11 abr 20248,418,418,418,418,41-
10 abr 20248,378,378,378,378,37-
09 abr 20248,318,318,318,318,31-
08 abr 20248,238,238,238,238,23-
05 abr 20248,438,438,438,438,43-
04 abr 20248,528,528,528,528,52-
03 abr 20248,378,378,378,378,37-
02 abr 20248,398,398,398,398,39-
28 mar 20248,398,398,398,398,39-
27 mar 20248,358,358,358,358,35-
26 mar 20248,188,188,188,188,18-
25 mar 20248,158,158,158,158,15-
22 mar 20248,118,118,118,118,11-
21 mar 20248,018,018,018,018,01-
20 mar 20247,907,907,907,907,90-
19 mar 20247,967,967,967,967,96-
18 mar 20248,018,018,018,018,01-
15 mar 20248,188,188,188,188,18-
14 mar 20248,198,198,198,198,19-
13 mar 20248,358,358,358,358,35-
12 mar 20248,388,388,388,388,38-
11 mar 20248,498,498,498,498,49-
08 mar 20248,648,648,648,648,64-
07 mar 20248,578,578,578,578,57-
06 mar 20248,548,548,548,548,54-
05 mar 20248,518,518,518,518,51-
04 mar 20248,408,408,408,408,40-
01 mar 20248,318,318,318,318,31-
29 feb 20248,598,598,598,598,59-
29 feb 20240.132 Dividendo
28 feb 20248,598,598,598,598,46-
27 feb 20248,528,528,528,528,39-
26 feb 20248,538,538,538,538,40-
23 feb 20248,508,508,508,508,37-
22 feb 20249,219,219,219,219,07-
21 feb 20249,199,199,199,199,04-
20 feb 20249,299,299,299,299,15-
19 feb 20249,469,469,469,469,31-
16 feb 20249,549,549,549,549,39-
15 feb 20249,509,509,509,509,35-
14 feb 20249,319,319,319,319,17-
13 feb 20249,349,349,349,349,20-
12 feb 20249,159,159,159,159,01-
09 feb 20249,199,199,199,199,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...