Mercados españoles cerrados en 7 hrs 30 min

EQT Corp (EQ6.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,91-0,15 (-0,46%)
A partir del 09:31AM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202433,8833,9133,8833,9133,91100
01 jul 2024------
28 jun 202434,6334,8734,3834,3834,38-
27 jun 202435,0635,0834,4934,4934,49-
26 jun 202435,7635,9034,9734,9734,97-
25 jun 202435,6735,8135,6635,6635,66-
24 jun 202434,3335,4434,2635,4435,44-
21 jun 202434,9935,1934,6934,6934,69-
20 jun 202435,3535,8535,3335,3335,33-
19 jun 202435,3635,3835,2935,2935,29-
18 jun 202435,7735,9035,6835,8835,88-
17 jun 202436,5836,5835,7636,1536,15-
14 jun 202437,3337,4436,8636,8636,86-
13 jun 202437,5137,5537,0537,5537,55-
12 jun 202438,1338,1537,4437,4437,44-
11 jun 202437,9438,2137,9438,2138,21-
10 jun 202437,4438,4737,4437,9437,94-
07 jun 202437,1337,5837,1337,5137,51-
06 jun 202437,3737,4637,1737,1737,17-
05 jun 202437,1937,6237,1937,6237,62-
04 jun 202437,3337,3337,1137,1137,11-
03 jun 202437,7238,0837,3337,4437,44-
31 may 202437,8137,9937,7137,9737,97-
30 may 202437,1937,9937,1337,9937,99-
29 may 202437,6937,6937,4737,4737,47-
28 may 202436,7938,1436,7938,1438,14-
27 may 202436,7436,8836,7436,8836,88-
24 may 202436,6937,1936,6937,0137,01-
23 may 202437,9037,9637,1737,1737,17-
22 may 202437,6937,8437,2937,8437,84-
21 may 202438,3538,3538,2238,2238,22-
20 may 202437,5638,7437,5638,4938,49-
17 may 202437,0637,5337,0637,5337,53-
16 may 202437,3838,4437,3837,5437,54-
15 may 202437,3837,3837,2337,2937,29-
14 may 202436,7936,9036,7936,9036,90-
13 may 202435,9136,5435,8936,5436,54-
10 may 202437,0237,1035,9435,9435,94-
09 may 202437,0037,2637,0037,0137,01-
08 may 202437,5137,5837,2637,3337,33-
07 may 202437,8538,2437,8138,2438,24-
07 may 20240.1575 Dividendo
06 may 202437,2038,2837,2037,7137,55-
03 may 202436,6737,1236,6737,1236,96-
02 may 202435,8836,8535,8536,8536,69-
30 abr 202438,1638,1738,0138,1337,97-
29 abr 202437,7238,3437,7138,2938,13-
26 abr 202437,5937,5937,1937,5037,34-
25 abr 202436,4937,1536,4637,1537,00-
24 abr 202435,2636,9935,2636,9936,83-
23 abr 202435,4235,7035,4035,7035,55-
22 abr 202434,2135,3834,2135,3835,23-
19 abr 202433,6534,1333,6534,0933,95-
18 abr 202433,5834,1933,5834,1934,04-
17 abr 202433,8334,2633,5834,2634,12-
16 abr 202434,1734,2233,1133,6433,50-
15 abr 202434,8434,9134,4034,4034,26-
12 abr 202434,7835,5634,7834,9034,75-
11 abr 202434,8535,0034,6334,6334,48-
10 abr 202434,8535,3134,8535,0334,89-
09 abr 202433,7534,4033,7534,2834,14-
08 abr 202433,4133,6733,4133,6733,52-
05 abr 202433,7633,9933,5733,7433,60-
04 abr 202434,3334,3333,7933,7933,65-
03 abr 202433,9334,1333,9334,1333,99-
02 abr 202434,3134,3633,8933,8933,75-
28 mar 202433,0034,3833,0034,3834,24-
27 mar 202432,2232,9432,2232,9432,80-
26 mar 202432,0032,2232,0032,2232,09-
25 mar 202431,4832,0431,4832,0431,91-
22 mar 202431,5431,6431,5231,5831,45-
21 mar 202430,9031,2630,9031,2631,13-
20 mar 202430,8430,9630,5630,8630,73-
19 mar 202430,4830,8830,4830,7230,59-
18 mar 202430,4230,7830,4230,6430,51-
15 mar 202430,9431,0630,2030,2030,07-
14 mar 202431,0631,0830,4030,7430,61-
13 mar 202431,4431,4431,1231,1230,99-
12 mar 202431,6831,8631,3031,3031,17-
11 mar 202434,0834,0831,0231,0230,89-
08 mar 202433,8634,0033,8634,0033,86-
07 mar 202434,2434,4834,1834,1834,04-
06 mar 202434,8234,8634,3034,3034,16-
05 mar 202434,2435,0634,2435,0634,91-
04 mar 202433,8834,8233,8834,8234,67-
01 mar 202434,2434,2633,8633,8633,72-
29 feb 202433,6034,1633,5034,1634,02-
28 feb 202433,5433,7433,5433,7033,56-
27 feb 202433,6233,7033,6233,6633,52-
26 feb 202433,9434,2833,6433,6433,50-
23 feb 202434,3034,3233,7834,1033,96-
22 feb 202434,2234,3834,0834,1634,02-
21 feb 202431,3234,7631,2834,7634,61-
20 feb 202431,6631,6631,2431,2431,11-
19 feb 202431,9832,1231,7231,7231,59-
16 feb 202431,6832,2031,6632,2032,07-
16 feb 20240.1575 Dividendo
15 feb 202430,6231,7230,5231,7231,43-
14 feb 202430,8631,2230,0830,8230,54-
13 feb 202432,2232,2831,3431,9231,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...