Mercados españoles cerrados

East West Bancorp, Inc. (EW2.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
73,00+2,50 (+3,55%)
Al cierre: 08:02AM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202473,0073,0073,0073,0073,00-
27 mar 202470,5070,5070,5070,5070,50-
26 mar 202470,5070,5070,5070,5070,50-
25 mar 202470,0070,0070,0070,0070,00-
22 mar 202471,0071,0071,0071,0071,00-
21 mar 202469,5069,5069,5069,5069,50-
20 mar 202468,5068,5068,5068,5068,50-
19 mar 202468,5068,5068,5068,5068,50-
18 mar 202469,0069,0069,0069,0069,00-
15 mar 202468,5068,5068,5068,5068,50-
14 mar 202470,0070,0070,0070,0070,00-
13 mar 202469,5069,5069,5069,5069,50-
12 mar 202470,0070,0070,0070,0070,00-
11 mar 202470,0070,0070,0070,0070,00-
08 mar 202470,0070,0070,0070,0070,00-
07 mar 202470,5070,5070,5070,5070,50-
06 mar 202470,5070,5070,5070,5070,50-
05 mar 202467,0067,0067,0067,0067,00-
04 mar 202466,0066,0066,0066,0066,00-
01 mar 202467,0067,0067,0067,0067,00-
29 feb 202466,5066,5066,5066,5066,50-
28 feb 202467,5067,5067,5067,5067,50-
27 feb 202465,5065,5065,5065,5065,50-
26 feb 202466,5066,5066,5066,5066,50-
23 feb 202466,5066,5066,5066,5066,50-
22 feb 202465,5065,5065,5065,5065,50-
21 feb 202465,5065,5065,5065,5065,50-
20 feb 202466,5066,5066,5066,5066,50-
19 feb 202466,5066,5066,5066,5066,50-
16 feb 202467,5067,5067,5067,5067,50-
15 feb 202466,5068,5066,5068,5068,508
14 feb 202464,5064,5064,5064,5064,50-
13 feb 202466,0066,0066,0066,0066,0040
12 feb 202464,0064,0064,0064,0064,00-
09 feb 202464,0064,0064,0064,0064,00-
08 feb 202464,0064,0064,0064,0064,00-
07 feb 202464,0064,0064,0064,0064,0048
06 feb 202464,5064,5064,5064,5064,50-
05 feb 202464,5064,5064,5064,5064,50-
02 feb 202463,5065,0063,5065,0065,005
01 feb 202467,5067,5064,0064,0064,0030
01 feb 20240.55 Dividendo
31 ene 202469,0069,0068,5068,5067,9530
30 ene 202470,0070,0070,0070,0069,44-
29 ene 202468,0068,0068,0068,0067,45-
26 ene 202469,0069,0069,0069,0068,45-
25 ene 202469,5069,5069,0069,0068,4556
24 ene 202465,0066,5065,0066,5065,9734
23 ene 202466,5067,5066,5067,5066,9630
22 ene 202465,0065,0065,0065,0064,48-
19 ene 202463,5063,5063,5063,5062,99-
18 ene 202463,0063,5063,0063,5062,9938
17 ene 202464,0064,0064,0064,0063,49-
16 ene 202465,5065,5065,5065,5064,97-
15 ene 202465,5065,5065,5065,5064,97-
12 ene 202465,5065,5065,5065,5064,97-
11 ene 202466,0066,5066,0066,5065,9740
10 ene 202466,0066,0066,0066,0065,47-
09 ene 202466,5066,5066,5066,5065,97-
08 ene 202466,0066,0066,0066,0065,47-
05 ene 202464,5064,5064,5064,5063,98-
04 ene 202464,5064,5064,5064,5063,98-
03 ene 202466,0066,0066,0066,0065,47-
02 ene 202465,0065,0065,0065,0064,48-
29 dic 202365,5065,5065,5065,5064,97-
28 dic 202365,0065,0065,0065,0064,48-
27 dic 202365,5065,5065,5065,5064,97-
22 dic 202364,5064,5064,5064,5063,98-
21 dic 202364,5064,5064,5064,5063,98-
20 dic 202366,0066,0066,0066,0065,475
19 dic 202365,5065,5065,5065,5064,97-
18 dic 202365,0065,0065,0065,0064,487
15 dic 202366,0066,0066,0066,0065,47-
14 dic 202364,5066,0064,5066,0065,47133
13 dic 202362,5062,5062,5062,5062,00-
12 dic 202363,5063,5063,5063,5062,99-
11 dic 202363,5063,5063,5063,5062,99-
08 dic 202362,0062,0062,0062,0061,50-
07 dic 202362,0062,0062,0062,0061,50-
06 dic 202361,5061,5061,5061,5061,01-
05 dic 202361,5062,0061,5062,0061,507
04 dic 202360,0060,0060,0060,0059,52-
01 dic 202357,5057,5057,5057,5057,04-
30 nov 202356,5056,5056,5056,5056,05-
29 nov 202355,0055,0055,0055,0054,56-
28 nov 202356,0056,0056,0056,0055,55-
27 nov 202355,5055,5055,5055,5055,05-
24 nov 202355,5055,5055,5055,5055,05-
23 nov 202355,5055,5055,5055,5055,05-
22 nov 202355,5056,0055,5056,0055,553
21 nov 202356,0056,0056,0056,0055,55-
20 nov 202357,0057,0057,0057,0056,54-
17 nov 202356,5056,5056,5056,5056,05-
16 nov 202357,0057,0057,0057,0056,54-
15 nov 202355,0055,0055,0055,0054,56-
14 nov 202353,0053,0053,0053,0052,57-
13 nov 202352,5052,5052,5052,5052,08-
10 nov 202352,0052,0052,0052,0051,58-
09 nov 202352,5052,5052,5052,5052,08-
08 nov 202353,5053,5053,5053,5053,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...