Mercados españoles abiertos en 3 hrs 42 min

EQT Corp (EQ6.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,92-0,12 (-0,35%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202433,9233,9233,9233,9233,92-
01 jul 202434,1734,1733,7534,0434,04-
28 jun 202434,6534,7934,5134,5134,51-
27 jun 202435,0635,0634,9835,0435,04-
26 jun 202435,7735,8835,7235,7235,72-
25 jun 202435,6735,7235,6735,7235,72-
24 jun 202434,3534,4534,3534,4534,45-
21 jun 202435,0035,2434,5634,6134,61-
20 jun 202435,3635,5735,3435,3835,38-
19 jun 202435,3835,3835,2435,2435,24-
18 jun 202435,7835,7835,7835,7835,78-
17 jun 202436,6036,6035,5635,5635,56280
14 jun 202437,2937,2937,2937,2937,29-
13 jun 202437,5237,5637,1537,5137,51-
12 jun 202438,1538,1538,1338,1338,13-
11 jun 202437,9538,3237,9538,3238,32-
10 jun 202437,4438,0637,4438,0638,06-
07 jun 202437,1337,2937,1337,2937,29-
06 jun 202437,3537,3537,1937,3337,33-
05 jun 202437,1937,2837,1937,1937,19-
04 jun 202437,3337,3737,3337,3737,37-
03 jun 202437,7238,0837,7238,0838,08-
31 may 202437,8137,8937,7137,8937,89-
30 may 202437,2137,2137,2137,2137,21-
29 may 202437,6937,6937,5137,5437,54-
28 may 202436,8038,1336,6937,9037,90-
27 may 202436,7636,9036,7636,9036,90-
24 may 202436,6937,1436,6937,1337,13-
23 may 202437,8737,8736,7436,8936,89-
22 may 202437,6937,6937,3437,3437,34-
21 may 202438,3138,4138,1638,4138,41-
20 may 202437,6237,6237,6237,6237,62-
17 may 202437,0537,7437,0537,7437,74-
16 may 202437,3838,4237,3838,4238,42400
15 may 202437,3837,5337,3537,3537,35-
14 may 202436,8037,2236,8037,2237,22-
13 may 202435,9236,6035,9036,6036,60-
10 may 202437,0337,0336,5336,5336,5390
09 may 202437,0137,0137,0137,0137,01-
08 may 202437,5137,5137,1337,1337,13-
07 may 202437,7938,0837,7938,0838,081000
07 may 20240.1575 Dividendo
06 may 202437,1837,7337,1837,7337,57-
03 may 202436,6937,2736,6937,2737,11300
02 may 202435,8836,4035,8836,4036,25600
30 abr 202438,1538,4637,6037,6037,44-
29 abr 202437,7238,2537,7238,0837,9325
26 abr 202437,5737,5737,5337,5337,37-
25 abr 202436,4936,7436,4936,7336,58-
24 abr 202435,2737,0935,2736,8136,66-
23 abr 202435,4335,7935,4335,6235,47-
22 abr 202434,2234,2234,2234,2234,07-
19 abr 202433,6634,2733,6634,2734,13-
18 abr 202433,5834,1333,5833,9433,80-
17 abr 202433,8734,1933,8733,9133,77-
16 abr 202434,2334,2333,0933,9933,85-
15 abr 202434,8434,8434,2934,2934,15-
12 abr 202434,7635,2034,7634,9434,79154
11 abr 202434,8534,9234,6034,6034,46-
10 abr 202434,8135,0634,8135,0634,92-
09 abr 202433,7634,3633,7634,3634,22-
08 abr 202433,4133,5333,4133,5333,39-
05 abr 202433,7633,7633,7633,7633,62-
04 abr 202434,3334,4634,3334,4634,3250
03 abr 202433,9534,1033,9534,1033,95-
02 abr 202434,3034,3034,3034,3034,16-
28 mar 202433,0233,6033,0233,6033,46-
27 mar 202432,2432,2432,2432,2432,11-
26 mar 202432,0232,0232,0232,0231,89-
25 mar 202431,6231,7031,6231,7031,57-
22 mar 202431,5631,6631,5631,6431,51-
21 mar 202430,9231,2830,9231,2831,15-
20 mar 202430,8630,9430,7630,9430,81-
19 mar 202430,6430,8630,6430,8630,73-
18 mar 202430,4630,8430,4630,6830,5540
15 mar 202430,9431,0230,9431,0230,89-
14 mar 202431,0631,0631,0631,0630,93-
13 mar 202431,4631,4831,1031,1030,97-
12 mar 202431,7032,0831,3431,5031,3760
11 mar 202434,0834,0831,6631,6631,53400
08 mar 202433,8234,3033,8234,0433,90-
07 mar 202434,2234,3033,9833,9833,84-
06 mar 202434,7634,9634,2834,2834,14-
05 mar 202434,2635,2034,2635,1234,97-
04 mar 202433,8434,9433,8434,5234,38-
01 mar 202434,2234,2234,2234,2234,08-
29 feb 202433,6233,6233,6233,6233,48-
28 feb 202433,4833,9833,4833,9833,84-
27 feb 202433,6033,8233,5433,5433,40-
26 feb 202433,9234,2233,9234,2234,08-
23 feb 202434,2834,2833,8433,8433,70-
22 feb 202434,3434,3433,8233,8233,68-
21 feb 202431,3431,5431,3231,5431,41-
20 feb 202431,6832,0831,1231,1230,99-
19 feb 202432,0032,1432,0032,1432,01-
16 feb 202431,7032,3231,6832,3232,1940
16 feb 20240.1575 Dividendo
15 feb 202430,6030,6030,6030,6030,32-
14 feb 202430,6830,6830,6830,6830,39-
13 feb 202432,2032,2032,2032,2031,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...