Mercados españoles cerrados

Erste Group Bank AG. (EBO.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,17+0,85 (+1,88%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202446,1746,1746,1746,1746,17100
03 jul 202445,3245,3245,3245,3245,32-
02 jul 202445,1745,1745,1745,1745,17-
01 jul 202444,7744,7744,7744,7744,77-
28 jun 202443,9243,9243,9243,9243,92-
27 jun 202443,9243,9243,9243,9243,92-
26 jun 202444,1544,1544,1544,1544,15-
25 jun 202443,7343,7343,7343,7343,73-
24 jun 202443,2943,2943,2943,2943,29-
21 jun 202444,0844,0844,0844,0844,08-
20 jun 202443,8243,8243,8243,8243,82-
19 jun 202443,2143,2143,2143,2143,21-
18 jun 202442,9942,9942,9942,9942,99-
17 jun 202442,3442,3442,3442,3442,34-
14 jun 202443,4243,4243,4243,4243,42-
13 jun 202444,7844,7844,7844,7844,78-
12 jun 202443,9043,9043,9043,9043,90-
11 jun 202444,5744,5744,5744,5744,57-
10 jun 202444,6944,6944,6944,6944,69-
07 jun 202445,2245,2245,2245,2245,22-
06 jun 202444,4144,4144,4144,4144,41-
05 jun 202444,3544,3544,3544,3544,35-
04 jun 202445,0645,0645,0645,0645,06-
03 jun 202445,2745,2745,2745,2745,27-
31 may 202444,6044,6044,6044,6044,60-
30 may 202444,2444,2444,2444,2444,24-
29 may 202444,7144,7144,7144,7144,71-
28 may 202444,5444,5444,5444,5444,54-
27 may 202443,6043,6043,6043,6043,60-
27 may 20242.7 Dividendo
24 may 202447,0047,0047,0047,0044,30-
23 may 202447,3447,3447,3447,3444,62-
22 may 202447,3847,3847,3847,3844,66-
21 may 202447,7147,7147,7147,7144,97-
20 may 202447,6047,6047,6047,6044,87-
17 may 202446,1046,1046,1046,1043,45-
16 may 202446,0846,0846,0846,0843,43-
15 may 202445,6445,6445,6445,6443,02-
14 may 202444,9344,9344,9344,9342,35-
13 may 202445,8045,8045,6045,6042,98100
10 may 202445,5745,5745,5745,5742,95-
09 may 202445,4345,4345,4345,4342,82-
08 may 202445,8545,8545,8545,8543,22-
07 may 202444,9944,9944,9944,9942,41-
06 may 202444,6844,6844,6844,6842,11-
03 may 202445,0845,0845,0845,0842,49-
02 may 202443,8443,8443,8443,8441,32-
30 abr 202444,3044,3044,3044,3041,76-
29 abr 202444,0544,0544,0544,0541,52-
26 abr 202444,7144,7144,7144,7142,14-
25 abr 202444,3044,3044,3044,3041,76-
24 abr 202444,4344,4344,4344,4341,88-
23 abr 202443,6243,6243,6243,6241,11-
22 abr 202443,2543,2543,2543,2540,77-
19 abr 202441,7441,7441,7441,7439,34-
18 abr 202442,0542,0542,0542,0539,63-
17 abr 202441,4341,4341,4341,4339,05-
16 abr 202441,1241,1241,1241,1238,76-
15 abr 202442,3842,3842,3842,3839,95-
12 abr 202442,7042,7042,7042,7040,25-
11 abr 202442,9842,9842,9842,9840,51-
10 abr 202442,7042,7042,7042,7040,25-
09 abr 202442,4942,4942,4942,4940,05-
08 abr 202442,4042,4042,4042,4039,96-
05 abr 202441,8541,8541,8541,8539,45-
04 abr 202441,7341,7341,7341,7339,33-
03 abr 202441,5541,5541,5541,5539,16-
02 abr 202441,1841,1841,1841,1838,81-
28 mar 202440,7840,7840,7840,7838,44-
27 mar 202440,0340,0340,0340,0337,73-
26 mar 202440,0140,0140,0140,0137,71-
25 mar 202440,0040,0040,0040,0037,70-
22 mar 202439,9239,9239,9239,9237,63-
21 mar 202439,7539,7539,7539,7537,47-
20 mar 202439,1639,1639,1639,1636,91-
19 mar 202438,8438,8438,8438,8436,61-
18 mar 202438,7938,7938,7938,7936,56-
15 mar 202437,5737,5737,5737,5735,41-
14 mar 202437,8037,8037,8037,8035,63-
13 mar 202437,5137,5137,5137,5135,36-
12 mar 202437,7237,7237,7237,7235,55-
11 mar 202437,3337,3337,3337,3335,19-
08 mar 202437,7237,7237,7237,7235,55-
07 mar 202437,4137,4137,4137,4135,26-
06 mar 202437,0737,0737,0737,0734,94-
05 mar 202437,3837,3837,3837,3835,23-
04 mar 202437,3837,3837,3837,3835,23-
01 mar 202437,2437,2437,2437,2435,10-
29 feb 202438,6938,6938,6938,6936,47-
28 feb 202438,9638,9638,9638,9636,72-
27 feb 202438,7238,7238,7238,7236,50-
26 feb 202439,1639,1639,1639,1636,91-
23 feb 202439,6539,6539,6539,6537,37-
22 feb 202439,3539,3539,3539,3537,09-
21 feb 202439,0139,0139,0139,0136,77-
20 feb 202438,9538,9538,9538,9536,71-
19 feb 202439,1439,1439,1439,1436,89-
16 feb 202439,3839,3839,3839,3837,12-
15 feb 202439,7339,7339,7339,7337,45-
14 feb 202439,7239,7239,7239,7237,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...