Mercados españoles cerrados

EcoPack Limited (ECOP.KA)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
Al cierre: 06:07PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202413,1113,2913,0613,0913,097526
13 jun 202413,2113,4513,2113,3013,304503
12 jun 202413,3113,3113,3013,3013,302000
11 jun 202413,5013,5013,5013,5013,50-
10 jun 202413,5013,5013,5013,5013,50705
07 jun 202413,1513,1513,1513,1513,151500
06 jun 202413,5013,5013,5013,5013,501500
05 jun 202413,5913,5913,5013,5513,55500
04 jun 202413,5013,5013,2013,5013,506440
03 jun 202413,4113,9913,4113,5013,504290
31 may 202413,7513,7513,4013,4213,423550
30 may 202413,6013,9013,3213,3613,365500
29 may 202413,8013,8013,3513,4713,4719.185
28 may 202413,7013,7013,7013,7013,70-
24 may 202413,9913,9913,7013,7013,703000
23 may 202413,6613,6613,5113,6013,605000
22 may 202413,7513,9913,6013,6513,6517.000
21 may 202413,7013,7013,0113,5013,5042.500
20 may 202413,6913,7013,6813,7013,707000
17 may 202414,0014,0813,9913,9913,9912.000
16 may 202413,9813,9813,9813,9813,98-
15 may 202413,8713,9813,5213,9813,9839.000
14 may 202414,0014,0513,8114,0014,0035.000
13 may 202414,0014,0013,9513,9513,958000
10 may 202413,9513,9513,9513,9513,95-
09 may 202413,4013,9513,4013,9513,9522.500
08 may 202413,7513,7513,7513,7513,7523.000
07 may 202413,6013,6413,6013,6313,633500
06 may 202413,9513,9513,5013,5013,5050.500
03 may 202413,6013,6013,5013,5013,5010.500
02 may 202413,3213,3213,3113,3113,316000
01 may 2024------
30 abr 202414,1014,1013,7513,7613,7654.000
29 abr 202415,0015,0014,2014,2314,2322.500
26 abr 202415,2415,3115,0515,0515,0513.000
25 abr 202414,6914,9914,6914,9914,9912.000
24 abr 202414,0014,5014,0014,4914,499000
23 abr 202413,7013,7013,6913,6913,691000
22 abr 202413,8013,8013,8013,8013,80500
19 abr 202414,0014,0014,0014,0014,00500
18 abr 202414,0014,0014,0014,0014,00500
17 abr 202414,0414,0414,0214,0414,043000
16 abr 202414,0014,0014,0014,0014,001000
15 abr 202414,0014,0014,0014,0014,00-
12 abr 2024------
11 abr 2024------
10 abr 2024------
09 abr 202414,0014,0014,0014,0014,001000
08 abr 202413,6013,6013,5213,6013,603000
05 abr 202414,3514,3514,3514,3514,35-
04 abr 202414,3514,3514,3514,3514,35-
03 abr 202413,7014,3513,5114,3514,353000
02 abr 202413,9514,0013,9513,9813,981500
01 abr 202413,7013,7013,3013,3013,302500
28 mar 202413,9514,0013,9514,0014,007000
27 mar 202413,3013,8813,2513,7713,7719.500
26 mar 202413,7213,7213,5013,6513,6512.000
25 mar 2024------
22 mar 202414,1314,1314,1314,1314,13-
21 mar 202414,9014,9014,0014,1314,1375.000
20 mar 202414,4214,9014,4214,9014,9064.000
19 mar 202414,8014,8014,8014,8014,80-
18 mar 202414,8014,8014,8014,8014,80-
15 mar 202414,8014,8014,8014,8014,80-
14 mar 202414,8014,8014,8014,8014,80-
13 mar 202414,7914,8014,7914,8014,801000
12 mar 202414,4114,4114,4014,4014,405500
11 mar 202415,0015,0015,0015,0015,00-
08 mar 202415,2015,2015,0015,0015,0016.000
07 mar 202415,0515,5014,7015,5015,504500
06 mar 202415,8015,8015,8015,8015,80500
05 mar 202415,0015,0015,0015,0015,00-
04 mar 202415,0015,0015,0015,0015,00500
01 mar 202415,0015,0015,0015,0015,00-
29 feb 202415,0115,0114,8015,0015,0028.500
28 feb 202415,3015,5015,0015,1015,1032.500
27 feb 202415,0015,0015,0015,0015,001500
26 feb 202414,5014,5014,5014,5014,50500
23 feb 202415,5015,5015,5015,5015,505000
22 feb 202415,5015,5015,5015,5015,50-
21 feb 202415,5015,5015,5015,5015,50-
20 feb 202415,5015,5015,5015,5015,50-
16 feb 202415,5015,5015,5015,5015,50-
15 feb 202415,5015,5015,5015,5015,50-
14 feb 202415,5015,5015,5015,5015,50500
13 feb 202415,0015,0015,0015,0015,001000
12 feb 202414,8214,8214,8014,8014,803000
09 feb 202416,0016,0016,0016,0016,00-
08 feb 202416,0016,0016,0016,0016,00-
07 feb 202416,0016,0016,0016,0016,00500
06 feb 202415,9915,9915,9915,9915,99-
05 feb 202415,9915,9915,9915,9915,99-
02 feb 202415,9915,9915,9915,9915,99-
01 feb 202415,9915,9915,9915,9915,99500
31 ene 202415,8015,8015,8015,8015,801500
30 ene 202416,4816,4816,4816,4816,48-
29 ene 202416,3916,4816,3916,4816,481500
26 ene 202415,7516,2015,7516,2016,202000
25 ene 202416,7016,9916,6816,9916,991500
24 ene 202416,6117,2016,6017,2017,2011.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...