Mercados españoles cerrados

EPR Properties (E2H.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,12+0,06 (+0,16%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202438,1338,1338,1338,1338,13-
25 abr 202438,0638,0638,0638,0638,06-
24 abr 202438,2138,5038,2138,5038,50150
23 abr 202437,7538,3137,7538,3138,317
22 abr 202437,7137,7137,7137,7137,71-
19 abr 202437,4437,8537,4437,8537,85135
18 abr 202437,3237,3237,3237,3237,32-
17 abr 202437,3137,3137,3137,3137,31-
16 abr 202437,7237,7237,7237,7237,72-
15 abr 202438,0138,0137,8737,8737,8725
12 abr 202438,0138,0138,0138,0138,01-
11 abr 202437,6537,6537,6537,6537,65-
10 abr 202438,8038,8038,5638,5638,56200
09 abr 202438,1338,1338,1338,1338,13-
08 abr 202437,9037,9037,9037,9037,90-
05 abr 202438,0138,0138,0138,0138,01-
04 abr 202437,2937,2937,2937,2937,29-
03 abr 202438,1938,1938,1938,1938,19250
02 abr 202438,7638,7638,7638,7638,76-
28 mar 202438,5438,5438,5438,5438,54-
27 mar 202437,7238,6537,7238,6538,6553
27 mar 20240.285 Dividendo
26 mar 202437,8838,3837,8838,3838,10300
25 mar 202437,9638,7937,9638,3838,10618
22 mar 202438,3538,3538,3238,3238,0430
21 mar 202437,8438,3837,8438,3838,10500
20 mar 202438,3138,3138,3138,3138,03-
19 mar 202437,7839,0337,7838,2037,921150
18 mar 202437,7837,7837,7837,7837,49-
15 mar 202437,8137,8137,8137,8137,53-
14 mar 202438,2038,2038,0038,0037,7275
13 mar 202438,8539,0538,8539,0538,761890
12 mar 202438,5238,5238,5238,5238,23-
11 mar 202438,6239,1238,6239,1238,82700
08 mar 202438,4238,9138,4238,9138,62100
07 mar 202438,2138,2138,2138,2137,93-
06 mar 202438,0138,4638,0138,4638,1713
05 mar 202438,1238,1238,1238,1237,84-
04 mar 202438,7438,7438,7438,7438,4525
01 mar 202437,7838,4837,7838,3838,1073
29 feb 202438,7438,7438,3838,3838,1020
28 feb 202437,7638,2537,7638,2537,97125
28 feb 20240.275 Dividendo
27 feb 202438,5138,5138,5138,5137,95-
26 feb 202439,5139,5139,4739,4738,90100
23 feb 202439,3440,0139,3440,0139,43214
22 feb 202439,1039,5539,1039,5538,982900
21 feb 202439,0139,0139,0139,0138,45-
20 feb 202439,0339,0339,0339,0338,46-
19 feb 202438,8738,8738,8738,8738,30-
16 feb 202439,1939,2039,1939,2038,63346
15 feb 202438,8338,8338,8338,8338,26-
14 feb 202438,5438,5438,5438,5437,98-
13 feb 202439,2239,2539,1239,1238,55864
12 feb 202439,0139,0138,8338,8338,2788
09 feb 202439,2139,8139,2139,2938,7257
08 feb 202439,8140,0139,8140,0139,4225
07 feb 202439,6239,7239,5039,7239,1587
06 feb 202439,5039,5039,5039,5038,93-
05 feb 202440,0840,0840,0840,0839,5010
02 feb 202440,2640,5839,9339,9339,35345
01 feb 202440,7240,7340,7240,7340,14245
31 ene 202441,2441,8841,2441,7841,1775
30 ene 202442,0142,0142,0142,0141,40-
30 ene 20240.275 Dividendo
29 ene 202441,2741,5141,2741,5140,631
26 ene 202440,9640,9640,9640,9640,09-
25 ene 202440,6040,6040,6040,6039,75-
24 ene 202441,1441,7341,1441,7340,8550
23 ene 202440,6941,6440,6941,2240,35520
22 ene 202441,4041,4041,4041,4040,53100
19 ene 202441,2441,2441,2441,2440,37-
18 ene 202442,0642,8042,0642,8041,90150
17 ene 202443,0343,4543,0343,4542,5424
16 ene 202443,5043,5043,5043,5042,58-
15 ene 202443,0343,7743,0343,7742,855340
12 ene 202442,9442,9442,9442,9442,04-
11 ene 202443,2743,5643,2743,5642,6526
10 ene 202443,4043,4043,4043,4042,48-
09 ene 202443,5343,6543,5343,6542,7321
08 ene 202443,5043,5043,5043,5042,58-
05 ene 202443,1043,1043,1043,1042,19-
04 ene 202443,0843,0842,9942,9942,0910
03 ene 202444,1244,1244,1244,1243,19-
02 ene 202444,6244,6244,6244,6243,6833
29 dic 202343,9844,5843,9844,5843,64120
28 dic 202343,4743,4743,4743,4742,56-
28 dic 20230.275 Dividendo
27 dic 202343,7244,5543,6343,6342,4530
22 dic 202343,6543,6543,6543,6542,46-
21 dic 202343,4943,4943,4943,4942,31-
20 dic 202343,8743,8743,8743,8742,67-
19 dic 202343,9243,9243,9243,9242,72-
18 dic 202344,1044,1044,1044,1042,9026
15 dic 202344,2444,2444,2444,2443,0422
14 dic 202343,6744,1643,6744,1642,96313
13 dic 202342,3042,3042,3042,3041,15-
12 dic 202342,3042,3042,3042,3041,15-
11 dic 202342,3742,3842,3742,3841,23111
08 dic 202341,7942,4041,7942,4041,2525
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...