Mercados españoles cerrados

EXOR NV (EYX.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
98,40-1,20 (-1,20%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202498,4098,4098,4098,4098,40-
27 jun 202499,6099,6099,6099,6099,60-
26 jun 202499,6099,6099,6099,6099,60-
25 jun 202498,6598,6598,6598,6598,65-
24 jun 202497,2597,2597,2597,2597,25-
21 jun 202497,9597,9597,9597,9597,95-
20 jun 202496,6596,6596,6596,6596,65-
19 jun 202497,3597,3597,3597,3597,35-
18 jun 202496,4596,4596,4596,4596,45-
17 jun 202496,7596,7596,7596,7596,75-
14 jun 202498,4098,4098,4098,4098,40-
13 jun 2024100,00100,00100,00100,00100,00-
12 jun 202499,1599,1599,1599,1599,15-
11 jun 2024100,10100,10100,10100,10100,10-
10 jun 202498,8598,8598,8598,8598,85-
07 jun 2024100,20100,20100,20100,20100,20-
06 jun 2024100,20100,20100,20100,20100,20-
05 jun 202499,1599,1599,1599,1599,15-
04 jun 202499,1099,1099,1099,1099,10-
03 jun 2024103,80103,80103,80103,80103,80-
31 may 2024103,30103,30103,30103,30103,30-
30 may 2024102,20102,20102,20102,20102,20-
30 may 20240.46 Dividendo
29 may 2024104,10104,10104,10104,10103,64-
28 may 2024104,90104,90104,90104,90104,44-
27 may 2024104,70104,70104,70104,70104,24-
24 may 2024104,20104,20104,20104,20103,74-
23 may 2024105,00105,00105,00105,00104,54-
22 may 2024103,80103,80103,80103,80103,34-
21 may 2024103,60103,60103,60103,60103,14-
20 may 2024103,50103,70103,50103,70103,24-
17 may 2024102,40102,40102,40102,40101,95-
16 may 2024103,90103,90103,90103,90103,44-
15 may 2024104,10104,10104,10104,10103,64-
14 may 2024103,00103,00103,00103,00102,54-
13 may 2024102,20102,20102,20102,20101,75-
10 may 2024102,20102,20102,20102,20101,75-
09 may 2024102,20102,20101,80101,80101,35-
08 may 2024102,20102,20102,20102,20101,75-
07 may 2024102,20102,20102,20102,20101,75-
06 may 2024103,00103,00103,00103,00102,54-
03 may 2024102,80102,80102,80102,80102,35-
02 may 2024102,00102,00102,00102,00101,55-
30 abr 2024104,20104,20104,20104,20103,74-
29 abr 2024100,40100,40100,40100,4099,96-
26 abr 2024100,60100,60100,60100,60100,16-
25 abr 2024100,60100,60100,60100,60100,16-
24 abr 2024102,10102,10102,10102,10101,65-
23 abr 2024100,70100,70100,70100,70100,26-
22 abr 2024100,80100,80100,80100,80100,35-
19 abr 202499,3099,3099,3099,3098,86-
18 abr 2024100,80100,80100,80100,80100,35-
17 abr 2024100,10100,10100,10100,1099,66-
16 abr 202499,4599,4599,4599,4599,01-
15 abr 2024100,40100,40100,40100,4099,96-
12 abr 2024100,00100,00100,00100,0099,56-
11 abr 202499,0099,0099,0099,0098,56-
10 abr 202499,3599,3599,3599,3598,91-
09 abr 202499,6099,6099,6099,6099,16-
08 abr 2024100,30100,30100,30100,3099,86-
05 abr 202499,2099,2099,2099,2098,76-
04 abr 202499,3099,3099,3099,3098,86-
03 abr 2024101,10101,10101,10101,10100,65-
02 abr 2024102,60102,60102,60102,60102,15-
28 mar 2024102,70102,70102,70102,70102,25-
27 mar 2024102,45102,45102,45102,45102,00-
26 mar 2024103,80103,80103,80103,80103,34-
25 mar 2024103,05103,05103,05103,05102,59-
22 mar 2024102,95102,95102,95102,95102,50-
21 mar 2024104,25104,25104,25104,25103,79-
20 mar 2024102,20102,20102,20102,20101,75-
19 mar 2024101,50101,50101,50101,50101,05-
18 mar 2024101,20101,20101,20101,20100,75-
15 mar 2024101,20101,20101,20101,20100,75-
14 mar 2024101,45101,45101,45101,45101,00-
13 mar 2024101,75101,75101,75101,75101,30-
12 mar 2024101,30101,30101,30101,30100,85-
11 mar 2024100,50100,50100,50100,50100,06-
08 mar 202499,9899,9899,9899,9899,54-
07 mar 202499,7299,7299,7299,7299,28-
06 mar 202499,8099,8099,8099,8099,36-
05 mar 2024100,35100,35100,35100,3599,91-
04 mar 2024100,50100,50100,50100,50100,06-
01 mar 202499,9899,9899,9899,9899,54-
29 feb 2024100,75100,75100,75100,75100,30-
28 feb 2024100,00100,00100,00100,0099,56-
27 feb 202499,7299,7299,7299,7299,28-
26 feb 2024100,95100,95100,95100,95100,50-
23 feb 202499,8899,8899,8899,8899,44-
22 feb 202498,6298,6298,6298,6298,18-
21 feb 202497,3097,3097,3097,3096,87-
20 feb 202498,1098,1098,1098,1097,67-
19 feb 202497,9697,9697,9697,9697,53-
16 feb 202497,2297,2297,2297,2296,79-
15 feb 202496,2896,2896,2896,2895,85-
14 feb 202495,0095,0095,0095,0094,58-
13 feb 202495,2495,2495,2495,2494,82-
12 feb 202495,0095,0095,0095,0094,58-
09 feb 202493,9893,9893,9893,9893,56-
08 feb 202494,1494,1494,1494,1493,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...