Mercados españoles abiertos en 3 hrs 29 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,30 +0,42 (+0,50%) Bitcoin EUR
58.386,73 +1.333,00 (+2,34%)
Edgewell Personal Care Co (EGZ.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | 1000 |
| 08 may 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 07 may 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 06 may 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 03 may 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 02 may 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 30 abr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 29 abr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 26 abr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 25 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 24 abr 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 23 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 22 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | 1000 |
| 19 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 18 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 17 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 16 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 15 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 12 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 11 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 10 abr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 09 abr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 08 abr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 05 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 04 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 03 abr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 02 abr 2024 | 35,40 | 35,40 | 34,60 | 34,60 | 34,60 | 300 |
| 28 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 27 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 26 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 25 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 22 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 21 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 20 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 19 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 18 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 15 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 14 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 13 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 12 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 11 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 08 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 07 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 06 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 06 mar 2024 | 0.15 Dividendo | |||||
| 05 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,05 | - |
| 04 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,05 | - |
| 01 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,05 | - |
| 29 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,05 | - |
| 28 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,25 | - |
| 27 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,25 | 300 |
| 26 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,25 | - |
| 23 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,25 | - |
| 22 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,25 | - |
| 21 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,25 | - |
| 20 feb 2024 | 35,60 | 35,60 | 35,40 | 35,40 | 35,25 | 400 |
| 19 feb 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,45 | - |
| 16 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,24 | - |
| 15 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,44 | - |
| 14 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,44 | - |
| 13 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,64 | 67 |
| 12 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,24 | - |
| 09 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,24 | - |
| 08 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,25 | - |
| 07 feb 2024 | 34,80 | 35,40 | 34,80 | 35,40 | 35,25 | 3 |
| 06 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,65 | - |
| 05 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,65 | - |
| 02 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,65 | - |
| 01 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,65 | - |
| 31 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,85 | - |
| 30 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,85 | - |
| 29 ene 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,45 | 5 |
| 26 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,25 | - |
| 25 ene 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,05 | - |
| 24 ene 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,65 | - |
| 23 ene 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,45 | - |
| 22 ene 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,05 | - |
| 19 ene 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,66 | - |
| 18 ene 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,66 | - |
| 17 ene 2024 | 34,00 | 34,00 | 33,80 | 33,80 | 33,66 | 5 |
| 16 ene 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,05 | - |
| 15 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,86 | - |
| 12 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,86 | - |
| 11 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,86 | - |
| 10 ene 2024 | 33,60 | 34,00 | 33,60 | 34,00 | 33,86 | 3 |
| 09 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,86 | - |
| 08 ene 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,66 | - |
| 05 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,86 | - |
| 04 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,86 | - |
| 03 ene 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,06 | - |
| 02 ene 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,06 | - |
| 29 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,06 | - |
| 28 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,06 | - |
| 27 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,06 | - |
| 22 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,06 | - |
| 21 dic 2023 | 33,20 | 33,20 | 32,60 | 33,20 | 33,06 | 7 |
| 20 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,26 | 5 |
| 19 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,06 | - |
| 18 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,06 | - |
| 15 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,26 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.