Mercados españoles cerrados en 4 hrs 14 min

Dermapharm Holding SE (DMP.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,30+0,35 (+1,00%)
A partir del 12:34PM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202435,0535,3535,0535,3035,30300
09 may 202434,7035,0534,7034,9534,95-
08 may 202434,0034,6534,0034,6534,65-
07 may 202433,8034,1033,6034,1034,10-
06 may 202433,7033,8033,2533,8033,80-
03 may 202432,3033,7032,3033,4533,45300
02 may 202431,1532,3031,1532,3032,30-
30 abr 202431,5531,5531,1531,1531,15-
29 abr 202431,4531,6031,4031,6031,60-
26 abr 202431,2031,4531,0031,4531,45-
25 abr 202431,6531,6531,0531,2531,25-
24 abr 202432,6032,6031,6031,7031,70-
23 abr 202433,1533,1532,6032,6532,65-
22 abr 202432,2033,2032,2033,2033,20-
19 abr 202431,5532,1031,3531,9531,95-
18 abr 202431,9531,9531,2031,6531,65-
17 abr 202432,7532,7531,8031,9531,95500
16 abr 202433,1533,1532,6532,8032,80-
15 abr 202433,4533,4533,1033,3033,30-
12 abr 202433,8033,9533,3533,3533,35-
11 abr 202433,5533,9533,5533,7033,70-
10 abr 202432,7533,7032,6033,3033,30-
09 abr 202432,7532,7532,5532,7032,70-
08 abr 202432,3032,8532,0532,7532,75-
05 abr 202432,8032,8032,0532,1532,15-
04 abr 202431,7532,9031,5532,8032,80-
03 abr 202431,8031,8531,5531,7531,75-
02 abr 202432,9532,9531,6031,9031,90200
28 mar 202434,3034,3032,6833,1033,10-
27 mar 202433,6434,2833,5034,1834,18-
26 mar 202433,1433,5233,0633,4033,40-
25 mar 202433,2833,3232,6433,1433,14-
22 mar 202433,8634,3033,4033,5033,50-
21 mar 202433,8433,9033,2833,8633,86-
20 mar 202433,2233,8033,2233,8033,80-
19 mar 202434,0234,0233,1433,2033,20-
18 mar 202436,3236,3233,5834,0234,02-
15 mar 202436,7236,9436,1236,3236,32-
14 mar 202438,2438,2436,8636,8636,86900
13 mar 202437,1437,7837,1437,7837,78-
12 mar 202437,7637,7637,1437,1837,18-
11 mar 202437,0837,6436,9437,5637,56-
08 mar 202437,7637,7637,1037,2237,22-
07 mar 202437,3637,8437,2037,7637,76-
06 mar 202436,9437,5036,9037,3637,36-
05 mar 202437,3437,4036,9436,9436,94-
04 mar 202437,3837,5836,9637,3437,34-
01 mar 202436,8237,5436,8237,4637,46-
29 feb 202436,9037,4036,6836,7836,78-
28 feb 202437,7037,7036,7236,8636,86100
27 feb 202437,9437,9437,5437,7037,70-
26 feb 202438,6838,6837,9037,9437,94-
23 feb 202438,5038,8038,2838,6038,60-
22 feb 202437,4638,6637,4638,5238,52-
21 feb 202436,9637,6836,9437,5237,52-
20 feb 202437,9037,9036,9436,9436,94100
19 feb 202438,1638,1637,7637,8637,86-
16 feb 202438,0038,0837,6238,0838,08150
15 feb 202438,1238,7838,0038,0038,00-
14 feb 202438,6438,7638,0438,0438,04-
13 feb 202439,2039,2238,3238,5038,50-
12 feb 202438,8439,6038,8439,2239,22405
09 feb 202439,4039,4038,8238,8438,84-
08 feb 202439,2239,6239,2239,4039,40-
07 feb 202440,3040,3839,2239,2239,22-
06 feb 202439,5040,1039,5040,1040,10-
05 feb 202438,7839,5438,7639,5039,504
02 feb 202439,7640,2838,6438,9838,98-
01 feb 202439,4839,8039,1639,7439,74-
31 ene 202437,9239,4837,9239,4839,48-
30 ene 202438,9238,9237,9838,1238,12-
29 ene 202439,2039,3038,9238,9238,92-
26 ene 202438,2839,5438,2839,2039,20-
25 ene 202438,4438,4437,5038,2838,28-
24 ene 202438,7039,2038,4838,4838,48-
23 ene 202439,2439,4238,7038,7038,70-
22 ene 202439,3839,7638,9639,2439,24200
19 ene 202439,6839,6839,1639,3839,38-
18 ene 202439,8440,2439,3839,5039,50-
17 ene 202440,4040,4039,6239,8439,84-
16 ene 202440,9640,9640,1040,4040,40-
15 ene 202440,6641,1040,6240,9640,96-
12 ene 202440,0640,6640,0640,6640,66-
11 ene 202440,5841,0840,1240,3040,30-
10 ene 202441,0041,0040,3040,5840,58-
09 ene 202440,9841,1640,6641,0041,00-
08 ene 202440,4441,0839,8840,9840,98-
05 ene 202441,1641,1640,3040,4240,42-
04 ene 202440,8241,3840,8241,1641,16-
03 ene 202442,6242,6240,8440,8440,84-
02 ene 202442,1443,3442,1442,6242,62-
29 dic 202342,4442,5842,2842,4442,4425
28 dic 202342,4242,7242,0442,4442,4425
27 dic 202341,8242,6641,8242,3642,36-
22 dic 202342,0642,0641,6841,7841,78-
21 dic 202341,2842,1041,2842,0642,06-
20 dic 202341,3641,7041,2441,6841,68-
19 dic 202340,7441,6440,7441,3641,36-
18 dic 202341,4041,4040,5240,7240,72120
15 dic 202341,8041,8241,1841,3841,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...