Mercados españoles abiertos en 5 hrs 41 min

EPR Properties (E2H.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,51-0,58 (-1,50%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202438,5138,5138,5138,5138,5130
07 may 202438,4239,0938,4239,0939,0930
06 may 202439,3539,3539,0639,0639,0642
03 may 202439,1739,2439,1739,2439,241250
02 may 202438,6338,6338,5038,5038,50150
30 abr 202438,0338,0338,0338,0338,03-
29 abr 202437,8137,8137,8137,8137,81-
29 abr 20240.285 Dividendo
26 abr 202438,1338,1338,1338,1337,84-
25 abr 202438,0638,0638,0638,0637,78-
24 abr 202438,2138,5038,2138,5038,21150
23 abr 202437,7538,3137,7538,3138,027
22 abr 202437,7137,7137,7137,7137,42-
19 abr 202437,4437,8537,4437,8537,57135
18 abr 202437,3237,3237,3237,3237,04-
17 abr 202437,3137,3137,3137,3137,03-
16 abr 202437,7237,7237,7237,7237,44-
15 abr 202438,0138,0137,8737,8737,5925
12 abr 202438,0138,0138,0138,0137,73-
11 abr 202437,6537,6537,6537,6537,37-
10 abr 202438,8038,8038,5638,5638,27200
09 abr 202438,1338,1338,1338,1337,84-
08 abr 202437,9037,9037,9037,9037,62-
05 abr 202438,0138,0138,0138,0137,73-
04 abr 202437,2937,2937,2937,2937,02-
03 abr 202438,1938,1938,1938,1937,91250
02 abr 202438,7638,7638,7638,7638,48-
28 mar 202438,5438,5438,5438,5438,26-
27 mar 202437,7238,6537,7238,6538,3653
27 mar 20240.285 Dividendo
26 mar 202437,8838,3837,8838,3837,81300
25 mar 202437,9638,7937,9638,3837,82618
22 mar 202438,3538,3538,3238,3237,7530
21 mar 202437,8438,3837,8438,3837,81500
20 mar 202438,3138,3138,3138,3137,74-
19 mar 202437,7839,0337,7838,2037,631150
18 mar 202437,7837,7837,7837,7837,21-
15 mar 202437,8137,8137,8137,8137,25-
14 mar 202438,2038,2038,0038,0037,4475
13 mar 202438,8539,0538,8539,0538,471890
12 mar 202438,5238,5238,5238,5237,95-
11 mar 202438,6239,1238,6239,1238,53700
08 mar 202438,4238,9138,4238,9138,33100
07 mar 202438,2138,2138,2138,2137,64-
06 mar 202438,0138,4638,0138,4637,8913
05 mar 202438,1238,1238,1238,1237,55-
04 mar 202438,7438,7438,7438,7438,1625
01 mar 202437,7838,4837,7838,3837,8273
29 feb 202438,7438,7438,3838,3837,8120
28 feb 202437,7638,2537,7638,2537,68125
28 feb 20240.275 Dividendo
27 feb 202438,5138,5138,5138,5137,66-
26 feb 202439,5139,5139,4739,4738,61100
23 feb 202439,3440,0139,3440,0139,13214
22 feb 202439,1039,5539,1039,5538,682900
21 feb 202439,0139,0139,0139,0138,16-
20 feb 202439,0339,0339,0339,0338,17-
19 feb 202438,8738,8738,8738,8738,01-
16 feb 202439,1939,2039,1939,2038,34346
15 feb 202438,8338,8338,8338,8337,98-
14 feb 202438,5438,5438,5438,5437,70-
13 feb 202439,2239,2539,1239,1238,26864
12 feb 202439,0139,0138,8338,8337,9988
09 feb 202439,2139,8139,2139,2938,4457
08 feb 202439,8140,0139,8140,0139,1325
07 feb 202439,6239,7239,5039,7238,8687
06 feb 202439,5039,5039,5039,5038,64-
05 feb 202440,0840,0840,0840,0839,2110
02 feb 202440,2640,5839,9339,9339,06345
01 feb 202440,7240,7340,7240,7339,84245
31 ene 202441,2441,8841,2441,7840,8775
30 ene 202442,0142,0142,0142,0141,09-
30 ene 20240.275 Dividendo
29 ene 202441,2741,5141,2741,5140,331
26 ene 202440,9640,9640,9640,9639,79-
25 ene 202440,6040,6040,6040,6039,45-
24 ene 202441,1441,7341,1441,7340,5550
23 ene 202440,6941,6440,6941,2240,05520
22 ene 202441,4041,4041,4041,4040,23100
19 ene 202441,2441,2441,2441,2440,07-
18 ene 202442,0642,8042,0642,8041,59150
17 ene 202443,0343,4543,0343,4542,2224
16 ene 202443,5043,5043,5043,5042,27-
15 ene 202443,0343,7743,0343,7742,535340
12 ene 202442,9442,9442,9442,9441,73-
11 ene 202443,2743,5643,2743,5642,3326
10 ene 202443,4043,4043,4043,4042,16-
09 ene 202443,5343,6543,5343,6542,4121
08 ene 202443,5043,5043,5043,5042,27-
05 ene 202443,1043,1043,1043,1041,87-
04 ene 202443,0843,0842,9942,9941,7810
03 ene 202444,1244,1244,1244,1242,86-
02 ene 202444,6244,6244,6244,6243,3533
29 dic 202343,9844,5843,9844,5843,31120
28 dic 202343,4743,4743,4743,4742,24-
28 dic 20230.275 Dividendo
27 dic 202343,7244,5543,6343,6342,1330
22 dic 202343,6543,6543,6543,6542,14-
21 dic 202343,4943,4943,4943,4942,00-
20 dic 202343,8743,8743,8743,8742,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...