Mercados españoles cerrados en 5 hrs 53 min

Exor N.V. (EXO.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
99,60+0,35 (+0,35%)
A partir del 11:22AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202499,6099,9599,1099,6099,6014.023
25 jun 202498,95100,0098,6599,2599,25164.592
24 jun 202497,1099,6097,1099,3599,35119.905
21 jun 202498,2598,5097,1597,2597,25283.581
20 jun 202497,2598,4097,0598,4098,40164.051
19 jun 202497,4097,6096,8096,8096,80152.269
18 jun 202497,3598,1097,3097,5597,55159.723
17 jun 202496,8597,5596,2597,1097,1098.343
14 jun 202498,0098,0096,3596,8596,85122.513
13 jun 2024100,50100,5098,2598,4098,40139.164
12 jun 202499,00100,8098,55100,60100,60170.659
11 jun 202499,9099,9098,4099,0099,00111.423
10 jun 202499,00100,1098,40100,00100,00141.341
07 jun 2024100,50100,6099,5599,8099,80139.910
06 jun 2024100,90101,0099,90100,70100,70132.669
05 jun 2024100,30100,7099,85100,70100,70145.402
04 jun 202499,60100,2099,0599,6599,65159.871
03 jun 2024104,40104,5099,4099,5599,55208.557
31 may 2024103,30103,60102,60102,90102,90874.307
30 may 2024103,30103,80103,00103,50103,5098.533
30 may 20240.46 Dividendo
29 may 2024104,70104,90103,00103,60103,14136.231
28 may 2024105,80106,00104,10104,80104,33103.067
27 may 2024105,20105,40104,20105,40104,9358.933
24 may 2024104,80105,50104,40105,10104,63110.599
23 may 2024105,60106,30104,60105,10104,63168.243
22 may 2024104,60105,70104,10105,10104,63176.718
21 may 2024104,20104,20103,30104,10103,64100.899
20 may 2024103,90104,30103,40104,30103,8467.087
17 may 2024102,70103,80102,50103,80103,34132.951
16 may 2024103,90103,90102,80102,80102,34136.802
15 may 2024104,80105,10103,50104,10103,64116.003
14 may 2024103,80104,50103,20104,50104,04145.085
13 may 2024102,50103,80102,30103,60103,14128.391
10 may 2024102,50103,20102,10102,40101,95184.049
09 may 2024102,40103,30102,30102,40101,95176.810
08 may 2024102,50102,70100,90102,70102,24203.447
07 may 2024104,00104,00100,40102,10101,65224.207
06 may 2024104,00104,00103,10103,40102,9480.730
03 may 2024103,00103,60102,40103,60103,14133.451
02 may 2024102,80103,20100,70102,60102,14202.272
30 abr 2024105,10105,30102,00102,70102,24324.142
29 abr 2024102,70106,00102,70105,10104,63295.006
26 abr 2024101,10101,80100,30101,10100,65120.477
25 abr 2024101,30101,9099,95100,1099,66154.153
24 abr 2024102,40102,70101,00101,20100,75136.736
23 abr 2024101,20102,60101,10102,10101,65118.178
22 abr 2024101,30101,7099,90100,70100,25143.756
19 abr 2024101,00101,4099,05100,70100,25250.251
18 abr 2024101,50102,60101,10101,50101,05226.963
17 abr 2024100,80103,30100,40100,80100,35223.289
16 abr 202499,50101,2098,50100,70100,25144.034
15 abr 2024100,50102,0099,90101,00100,55162.814
12 abr 2024100,10101,9099,85100,50100,05196.382
11 abr 202498,8599,9098,2599,4098,96131.588
10 abr 202498,90100,2098,3099,2098,7699.068
09 abr 202499,2599,5098,6598,8098,36155.886
08 abr 2024100,70100,8099,90100,0099,5678.100
05 abr 202499,75100,6098,85100,60100,15146.050
04 abr 2024100,20101,30100,00101,10100,65141.697
03 abr 2024101,60101,6099,50100,0099,56124.589
02 abr 2024103,20103,80101,10101,60101,15141.024
28 mar 2024103,00103,20102,45103,05102,59154.591
27 mar 2024102,80103,60102,80103,05102,5971.160
26 mar 2024104,20104,45102,25102,85102,39131.534
25 mar 2024103,70104,45103,15104,15103,6982.706
22 mar 2024103,40103,95102,80103,60103,1474.519
21 mar 2024104,95105,15102,95103,70103,2493.069
20 mar 2024103,05103,80102,55103,40102,9482.969
19 mar 2024101,65103,10101,65102,90102,44143.058
18 mar 2024101,65102,10101,05101,95101,5090.411
15 mar 2024101,80102,20101,55101,55101,10440.277
14 mar 2024102,05102,50101,35101,75101,30125.228
13 mar 2024102,10102,65101,65101,90101,45127.928
12 mar 2024101,65102,20101,10101,95101,50110.171
11 mar 2024100,95101,35100,50101,20100,75101.489
08 mar 2024100,40101,70100,20101,40100,9570.763
07 mar 202499,58100,5099,44100,3099,8593.138
06 mar 2024100,10100,4599,72100,0099,56104.951
05 mar 202499,94100,5099,14100,50100,05124.340
04 mar 2024100,70100,7099,60100,2099,7682.879
01 mar 2024100,15100,8099,94100,70100,2586.305
29 feb 2024100,65101,1099,8099,8099,36426.753
28 feb 2024101,05101,30100,20101,05100,6087.749
27 feb 2024100,55101,15100,40100,65100,20108.071
26 feb 2024101,10101,75100,80100,90100,4588.493
23 feb 2024100,25101,10100,15101,10100,6586.797
22 feb 202498,66100,2098,66100,2099,76150.527
21 feb 202497,7898,2297,0098,2297,78118.274
20 feb 202498,6898,6897,3697,5297,09127.196
19 feb 202498,0098,6697,8698,6498,2071.078
16 feb 202498,0099,0897,9898,3697,92152.001
15 feb 202496,3697,9896,3697,6897,25166.340
14 feb 202495,5896,4095,4696,1895,7592.131
13 feb 202496,5696,8895,1295,5695,14115.426
12 feb 202495,0096,1895,0095,9495,51146.332
09 feb 202494,6295,3894,2095,0094,58108.839
08 feb 202493,0094,7693,0094,3693,94104.280
07 feb 202493,0694,7293,0094,1493,72154.576
06 feb 202493,0493,2092,5292,8292,41132.135
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...