Mercados españoles cerrados en 1 hr 32 mins

Etablissementen Franz Colruyt NV (EFC1.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,24+0,18 (+0,38%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202447,2447,2447,2447,2447,2440
31 may 202447,0647,0647,0647,0647,06-
30 may 202446,3846,3846,3846,3846,38-
29 may 202445,9645,9645,9645,9645,96-
28 may 202446,0646,0646,0646,0646,06-
27 may 202446,0646,0646,0646,0646,06-
24 may 202445,5045,5045,5045,5045,50-
23 may 202445,4645,4645,4645,4645,46-
22 may 202443,5843,5843,5843,5843,58-
21 may 202443,3843,3843,3843,3843,38-
20 may 202443,3643,3643,3643,3643,36-
17 may 202442,8642,8642,8642,8642,86-
16 may 202442,8242,8242,8242,8242,82-
15 may 202443,1243,1243,1243,1243,12-
14 may 202443,1843,1843,1843,1843,18-
13 may 202442,7442,7442,7442,7442,74-
10 may 202442,7042,7042,7042,7042,70-
09 may 202442,3842,3842,3842,3842,38-
08 may 202441,9641,9641,9641,9641,96-
07 may 202442,2842,2842,2842,2842,28-
06 may 202443,1243,1243,1243,1243,12-
03 may 202443,6443,6443,6443,6443,64-
02 may 202443,2043,2043,2043,2043,20-
30 abr 202443,6043,6043,6043,6043,60-
29 abr 202443,3643,3643,3643,3643,36-
26 abr 202443,1043,1043,1043,1043,10-
25 abr 202442,3042,3042,3042,3042,30-
24 abr 202442,8842,8842,8842,8842,88-
23 abr 202442,9442,9442,9442,9442,94-
22 abr 202441,5441,5441,5441,5441,54-
19 abr 202440,3040,3040,3040,3040,30-
18 abr 202440,8240,8240,8240,8240,82-
17 abr 202440,1640,1640,1640,1640,16-
16 abr 202439,5039,5039,5039,5039,50-
15 abr 202440,1440,1440,1440,1440,14-
12 abr 202440,2040,2040,2040,2040,20-
11 abr 202440,0440,0440,0440,0440,04-
10 abr 202440,2040,2040,2040,2040,20-
09 abr 202441,7041,7041,7041,7041,70-
08 abr 202441,6841,6841,6841,6841,68-
05 abr 202441,6241,6241,6241,6241,62-
04 abr 202441,5841,5841,5841,5841,58-
03 abr 202441,8241,8241,8241,8241,82-
02 abr 202442,6042,6042,6042,6042,60-
28 mar 202443,3243,3243,3243,3243,32-
27 mar 202443,0443,0442,6742,6742,67-
26 mar 202441,8541,8541,8541,8541,85-
25 mar 202442,3242,3242,3242,3242,32-
22 mar 202442,1842,1842,1842,1842,18-
21 mar 202442,5642,5642,5642,5642,56-
20 mar 202442,3642,3642,3642,3642,36-
19 mar 202442,4042,4042,4042,4042,40-
18 mar 202443,2743,2743,2743,2743,27-
15 mar 202442,8342,8342,8342,8342,83-
14 mar 202442,8242,8242,8242,8242,82-
13 mar 202442,5042,5042,5042,5042,50-
12 mar 202441,7441,7441,7441,7441,74-
11 mar 202441,0641,0641,0641,0641,06-
08 mar 202441,3241,3241,3241,3241,32-
07 mar 202441,3041,3041,3041,3041,30-
06 mar 202441,6241,6241,6241,6241,62-
05 mar 202441,8641,8641,8641,8641,86-
04 mar 202442,8842,8842,8842,8842,88-
01 mar 202444,5544,5544,5544,5544,55-
29 feb 202444,1244,1244,1244,1244,12-
28 feb 202442,9142,9142,9142,9142,91-
27 feb 202442,8642,8642,8642,8642,86-
26 feb 202440,6140,6140,6140,6140,61-
23 feb 202440,3440,3440,3440,3440,34-
22 feb 202440,7940,7940,7940,7940,79-
21 feb 202440,2740,2740,2740,2740,27-
20 feb 202440,0640,0640,0640,0640,06-
19 feb 202439,7839,7839,7839,7839,78-
16 feb 202439,1039,1039,1039,1039,10-
15 feb 202439,2339,2339,2339,2339,23-
14 feb 202438,6938,6938,6938,6938,69-
13 feb 202439,4039,4039,4039,4039,40-
12 feb 202440,2440,2440,2440,2440,24-
09 feb 202440,3840,3840,3840,3840,38-
08 feb 202440,7840,7840,7840,7840,78-
07 feb 202440,7040,7040,7040,7040,70-
06 feb 202441,4241,4241,4241,4241,42-
05 feb 202441,4841,4841,4841,4841,48-
02 feb 202441,8441,8441,8441,8441,84-
01 feb 202442,0042,0042,0042,0042,00-
31 ene 202441,9341,9341,9341,9341,93-
30 ene 202441,7341,7341,7341,7341,73-
29 ene 202441,6641,6641,6641,6641,66-
26 ene 202441,8441,8441,8441,8441,84-
25 ene 202441,9841,9841,9841,9841,98-
24 ene 202443,9543,9543,9543,9543,95-
23 ene 202443,3743,3743,3743,3743,37-
22 ene 202443,5543,5543,5543,5543,55-
19 ene 202443,2543,2543,2543,2543,25-
18 ene 202441,9741,9741,9741,9741,97-
17 ene 202440,8040,8040,8040,8040,80-
16 ene 202441,8741,8741,8741,8741,87-
15 ene 202442,0142,0142,0142,0142,01-
12 ene 202442,0142,0142,0142,0142,01-
11 ene 202441,8641,8641,8641,8641,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...