Mercados españoles cerrados en 3 hrs 22 min

Erste Group Bank AG. (EBO.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,68+0,14 (+0,32%)
A partir del 10:30AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202443,4543,6843,4543,6843,68-
21 jun 202444,0144,0143,3843,5443,54-
20 jun 202443,7143,9143,5143,9143,91-
19 jun 202443,4143,8343,2243,8343,83-
18 jun 202443,0843,1642,8843,1643,16-
17 jun 202442,1042,7842,1042,6842,68100
14 jun 202443,5443,5442,0442,0442,04-
13 jun 202444,6744,6743,7143,7143,7170
12 jun 202443,9644,3543,9644,3544,35-
11 jun 202444,6844,7444,5544,5544,55-
10 jun 202444,5244,5244,3544,4444,4420
07 jun 202445,2145,2245,2145,2245,22-
06 jun 202444,5144,6444,4544,6444,64-
05 jun 202444,1844,7544,1844,7544,75-
04 jun 202445,1745,1843,9944,2844,28-
03 jun 202445,4545,8545,4545,6845,68-
31 may 202444,5245,3144,5245,3145,31300
30 may 202444,2144,7444,2144,6844,68-
29 may 202444,8044,9644,7144,7144,7130
28 may 202444,6544,6744,5744,6744,67-
27 may 202444,0044,5344,0044,5344,53250
27 may 20242.7 Dividendo
24 may 202447,1147,1146,4646,4643,762000
23 may 202447,4947,4947,2747,2744,5230
22 may 202447,3847,3847,0947,0944,35-
21 may 202447,8147,8147,3447,3544,60-
20 may 202447,7047,7047,1847,2244,481000
17 may 202446,2147,4946,2147,4944,7320
16 may 202446,1046,4945,9946,4943,791080
15 may 202445,5345,9645,5345,9643,29110
14 may 202445,0145,6545,0145,6543,00-
13 may 202446,0146,0145,6145,6142,96-
10 may 202445,4945,9345,4945,9343,2630
09 may 202445,5145,5145,2845,2842,65-
08 may 202445,9645,9645,4145,4142,77-
07 may 202444,9145,2844,9145,2842,65-
06 may 202444,7245,0544,7244,9342,32750
03 may 202445,0445,3244,6444,6442,05220
02 may 202443,8045,2043,8045,2042,5710
30 abr 202444,2644,2643,5144,0341,47-
29 abr 202443,9644,0943,8043,8041,2550
26 abr 202444,6444,6444,5144,6342,04-
25 abr 202444,4144,4144,3244,3241,74-
24 abr 202444,4444,4744,2944,4741,89-
23 abr 202443,5344,4043,5344,4041,82200
22 abr 202443,1243,2143,1243,1740,66-
19 abr 202441,7242,4241,7242,4239,95-
18 abr 202442,0942,2042,0942,1639,71-
17 abr 202441,4241,4241,4241,4239,01-
16 abr 202441,4941,4941,3741,3738,97163
15 abr 202442,3542,3542,2242,2239,77-
12 abr 202442,6342,6342,6242,6240,14-
11 abr 202443,0143,0142,6442,6440,16-
10 abr 202442,5742,9342,5742,7440,2665
09 abr 202442,5542,6842,4842,4840,01-
08 abr 202442,5142,5142,2642,2639,80-
05 abr 202441,7341,7941,7341,7939,36-
04 abr 202441,8342,2241,8342,2239,77-
03 abr 202441,7341,9941,4241,9939,55600
02 abr 202441,3841,8941,3841,7939,36180
28 mar 202440,7641,2440,7641,2438,84760
27 mar 202440,0640,6740,0640,6738,31280
26 mar 202440,0240,2640,0240,2637,92-
25 mar 202440,0140,1640,0140,0837,75-
22 mar 202440,0340,1640,0340,1637,83-
21 mar 202439,7040,0639,6840,0637,73-
20 mar 202439,2539,4439,2539,3337,04-
19 mar 202438,8239,1238,8239,1236,85-
18 mar 202438,8538,8538,3338,6636,41-
15 mar 202437,6537,9637,6537,9635,75-
14 mar 202437,9137,9137,6037,6035,41-
13 mar 202437,6737,6837,6537,6535,46-
12 mar 202437,8337,8337,5137,5135,33-
11 mar 202437,4237,5837,3537,4435,26140
08 mar 202437,6837,8537,6837,6835,49-
07 mar 202437,5237,7137,3637,7035,51-
06 mar 202437,0537,8537,0537,8535,65100
05 mar 202437,1037,3036,8037,3035,13-
04 mar 202437,4637,4637,0837,1034,94-
01 mar 202437,2937,4637,2537,3535,18140
29 feb 202438,8038,8036,9537,3835,21178
28 feb 202438,9238,9238,8838,8836,62-
27 feb 202438,7738,8638,7738,8636,60-
26 feb 202439,2139,2139,0939,0936,82-
23 feb 202439,5339,5739,4139,4537,16-
22 feb 202439,3039,8739,3039,8737,5538
21 feb 202439,1239,3639,1239,1836,90-
20 feb 202439,0439,0438,8838,8836,62-
19 feb 202439,1639,1639,1639,1636,88-
16 feb 202438,9939,3938,9939,3937,10-
15 feb 202439,7739,7739,0739,0736,80-
14 feb 202439,7039,9639,7039,9637,64-
13 feb 202439,3839,3839,3839,3837,09-
12 feb 202439,2139,2439,2139,2436,96-
09 feb 202438,7138,9938,7138,9436,68-
08 feb 202438,8238,8238,8238,8236,56-
07 feb 202439,7939,7939,5739,5737,27-
06 feb 202440,1140,1239,7640,1237,79-
05 feb 202440,0640,1340,0640,1337,80-
02 feb 202440,0740,2039,9940,2037,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...