Mercados españoles cerrados en 5 hrs 28 min

Exor N.V. (EYX.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
98,35+0,70 (+0,72%)
A partir del 10:37AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202498,8598,8598,3098,3598,35164
28 jun 202498,4098,9597,6097,6597,65194
27 jun 202499,3599,3597,8098,4098,401130
26 jun 202499,35100,2099,2599,2599,25132
25 jun 202499,40100,1098,9598,9598,95464
24 jun 202497,8599,6597,8599,5099,50571
21 jun 202497,5097,5097,5097,5097,50-
20 jun 202497,5097,8097,2597,2597,25118
19 jun 202497,3097,5597,3097,3097,30414
18 jun 202498,1598,1597,3597,3597,35129
17 jun 202496,9097,2596,4597,0597,0587
14 jun 202498,0098,0096,4096,4596,451089
13 jun 2024100,40100,4098,4598,4598,45650
12 jun 202498,80100,0098,80100,00100,00213
11 jun 202499,0099,4598,8098,8098,80160
10 jun 202498,9099,6098,3599,6099,60481
07 jun 2024100,50100,5099,6099,9599,951032
06 jun 2024100,50100,80100,30100,60100,6043
05 jun 2024100,00100,80100,00100,50100,5056
04 jun 2024100,10100,4099,0099,6599,65435
03 jun 2024102,80102,90100,30100,60100,60243
31 may 2024103,60103,60103,10103,60103,6098
30 may 2024103,00103,80103,00103,70103,7090
30 may 20240.46 Dividendo
29 may 2024105,10105,10103,10103,10102,64207
28 may 2024105,90105,90104,50104,50104,0321
27 may 2024105,30105,30104,60104,60104,13659
24 may 2024105,70106,50105,00106,50106,02262
23 may 2024105,90105,90104,40104,40103,9358
22 may 2024104,30105,30104,30105,10104,6340
21 may 2024104,40104,40103,20103,20102,74167
20 may 2024103,70104,00103,60104,00103,5419
17 may 2024102,90104,10102,90104,10103,64234
16 may 2024104,10104,40102,80104,40103,9398
15 may 2024105,30105,30104,00104,00103,5454
14 may 2024104,00104,40103,60104,40103,9394
13 may 2024102,90103,60102,40103,10102,64271
10 may 2024102,70102,90102,50102,60102,1482
09 may 2024103,40103,40102,70102,70102,2457
08 may 2024101,80102,50101,80102,50102,0438
07 may 2024103,90104,00101,80101,80101,3594
06 may 2024103,60104,10102,90102,90102,441473
03 may 2024103,40103,60102,50103,60103,14113
02 may 2024102,50102,50101,00102,30101,84219
30 abr 2024105,10105,20102,10102,10101,64304
29 abr 2024105,10107,00105,00107,00106,52512
26 abr 2024101,00102,70100,40102,70102,24176
25 abr 2024100,40100,40100,40100,4099,95-
24 abr 2024102,20102,20101,10101,10100,6545
23 abr 2024101,80102,40101,80102,10101,6474
22 abr 2024101,50102,10100,00102,10101,64554
19 abr 2024100,80101,1099,95100,80100,35243
18 abr 2024101,80102,50101,70101,70101,25466
17 abr 2024101,40102,50100,80100,80100,3586
16 abr 202499,40101,0099,40100,80100,35310
15 abr 2024100,20101,60100,20101,60101,1592
12 abr 2024101,40101,90100,30101,10100,65153
11 abr 202499,1599,8098,4599,0598,61266
10 abr 2024100,00100,0098,6099,5599,11341
09 abr 202499,5599,5598,7098,8598,41348
08 abr 2024100,40100,6099,85100,4099,95194
05 abr 202499,15101,2098,70101,20100,75711
04 abr 2024100,40101,40100,40101,20100,75355
03 abr 2024100,50101,2099,30100,4099,95747
02 abr 2024103,20103,30101,20101,20100,75239
28 mar 2024103,10103,20102,40103,20102,74376
27 mar 2024103,00103,50103,00103,05102,59223
26 mar 2024102,75103,55102,45102,90102,44343
25 mar 2024103,80104,00102,75102,75102,29191
22 mar 2024103,80104,00103,15104,00103,54113
21 mar 2024104,15104,15103,15104,15103,69286
20 mar 2024102,65103,95102,65103,70103,24466
19 mar 2024102,00103,40102,00103,40102,94141
18 mar 2024101,50102,50101,50102,50102,04133
15 mar 2024102,20102,20101,55101,65101,20178
14 mar 2024102,05102,40101,50102,40101,94300
13 mar 2024101,90102,90101,90102,90102,44104
12 mar 2024102,00103,00101,85103,00102,548
11 mar 2024100,95101,50100,65100,85100,40447
08 mar 2024100,70102,70100,40102,70102,24275
07 mar 202499,96100,5599,70100,4099,95962
06 mar 2024100,00100,5599,78100,3099,85200
05 mar 202499,96100,4599,60100,45100,0024
04 mar 2024100,20100,3099,60100,2599,80185
01 mar 2024100,25100,25100,25100,2599,8028
29 feb 2024101,00101,0099,8299,8299,37326
28 feb 2024101,00101,20100,60101,05100,6072
27 feb 2024100,90100,90100,55100,55100,1070
26 feb 2024101,45101,45100,90100,90100,45245
23 feb 2024100,75101,05100,55101,05100,60172
22 feb 202499,24100,4098,96100,2099,75214
21 feb 202497,4098,2297,3298,2297,78134
20 feb 202498,4898,4897,4297,5297,08811
19 feb 202498,2898,5298,0098,5098,06211
16 feb 202498,3698,8898,2498,8298,38220
15 feb 202496,7698,0896,6897,9097,46238
14 feb 202495,9495,9494,7494,7494,3211
13 feb 202496,1896,1895,1895,1894,76131
12 feb 202495,8096,0495,8095,8095,37166
09 feb 202494,7095,1694,6494,6494,22604
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...