Mercados españoles cerrados

Exor N.V. (EYX.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
105,10+1,10 (+1,06%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024105,10105,10105,10105,10105,1024
22 may 2024104,00104,00104,00104,00104,00-
21 may 2024103,80103,80103,80103,80103,80-
20 may 2024103,60103,60103,60103,60103,60-
17 may 2024102,40102,40102,40102,40102,40-
16 may 2024104,00104,00104,00104,00104,00-
15 may 2024104,20104,20104,20104,20104,20-
14 may 2024103,40103,40103,40103,40103,40-
13 may 2024102,40103,00102,40103,00103,0024
10 may 2024102,30102,30102,30102,30102,30-
09 may 2024102,30102,70102,30102,70102,7010
08 may 2024102,10102,10101,20101,20101,20252
07 may 2024102,90102,90102,90102,90102,90-
06 may 2024103,30103,50103,30103,50103,5023
03 may 2024102,70102,70102,70102,70102,70-
02 may 2024102,30103,00102,30103,00103,0010
30 abr 2024104,50104,60104,50104,60104,60121
29 abr 2024101,30101,30101,30101,30101,30-
26 abr 2024100,80101,50100,80101,50101,502
25 abr 2024100,80100,80100,40100,40100,4022
24 abr 2024102,40102,40102,40102,40102,40-
23 abr 2024100,90102,00100,90102,00102,00152
22 abr 2024101,00101,00101,00101,00101,00-
19 abr 202499,75101,0099,75101,00101,0010
18 abr 2024100,90100,90100,90100,90100,90-
17 abr 2024100,10100,10100,10100,10100,10-
16 abr 202499,55101,8099,55101,80101,80100
15 abr 2024101,20101,20101,20101,20101,2025
12 abr 202499,6599,6599,6599,6599,65-
11 abr 202498,3599,7098,3598,8098,80460
10 abr 202499,2099,2099,2099,2099,20-
09 abr 202499,4599,4598,8598,8598,85150
08 abr 2024100,50100,50100,00100,00100,0075
05 abr 202499,5099,5099,1099,1099,1015
04 abr 202499,4599,4599,4599,4599,45-
03 abr 2024101,10101,10101,10101,10101,10-
02 abr 2024102,70103,00102,70103,00103,0010
28 mar 2024103,00103,00102,90102,90102,901
27 mar 2024102,45102,45102,45102,45102,45-
26 mar 2024103,90103,90103,15103,15103,1550
25 mar 2024103,15103,15103,15103,15103,15-
22 mar 2024103,00103,00103,00103,00103,00-
21 mar 2024104,60104,60103,55103,55103,552
20 mar 2024102,25103,40102,25103,40103,4029
19 mar 2024101,35101,35101,35101,35101,35-
18 mar 2024101,55101,55101,55101,55101,5550
15 mar 2024101,90101,90101,80101,80101,8045
14 mar 2024101,75101,75101,75101,75101,75-
13 mar 2024101,80101,80101,80101,80101,80-
12 mar 2024101,50101,50101,50101,50101,50-
11 mar 2024100,55101,30100,55101,30101,309
08 mar 2024100,15100,15100,15100,15100,15-
07 mar 202499,6299,6299,6299,6299,62-
06 mar 2024100,05100,05100,05100,05100,05-
05 mar 202499,70100,0099,28100,00100,00100
04 mar 2024100,70100,70100,70100,70100,70-
01 mar 202499,96100,6599,96100,65100,6550
29 feb 2024100,95100,95100,25100,25100,2599
28 feb 2024100,30100,30100,30100,30100,30-
27 feb 2024100,00100,00100,00100,00100,00-
26 feb 2024100,90101,05100,90101,05101,0550
23 feb 202499,9699,9699,9699,9699,96-
22 feb 202498,8698,8698,7098,7098,7020
21 feb 202497,4497,5297,4497,5297,5282
20 feb 202498,1498,1497,7697,7697,7676
19 feb 202497,8497,8497,8497,8497,84-
16 feb 202497,4497,4497,4497,4497,44-
15 feb 202496,3696,3696,3696,3696,36-
14 feb 202495,1896,0095,1896,0096,0020
13 feb 202495,3495,3695,2895,2895,2820
12 feb 202495,1295,1295,1295,1295,12-
09 feb 202494,0094,0094,0094,0094,00-
08 feb 202494,1894,1894,1894,1894,18-
07 feb 202492,7094,1892,7094,1894,18200
06 feb 202492,6492,6492,6492,6492,64-
05 feb 202492,5892,8892,5892,8892,888
02 feb 202490,9093,0090,9093,0093,00550
01 feb 202489,0891,2489,0891,2491,24100
31 ene 202487,4890,0087,4890,0090,005
30 ene 202486,3486,3486,3486,3486,34-
29 ene 202486,1886,1886,1886,1886,18-
26 ene 202486,0886,0886,0886,0886,08-
25 ene 202486,8686,8686,8686,8686,86-
24 ene 202487,6887,6887,6887,6887,68-
23 ene 202489,3889,3888,0888,0888,0815
22 ene 202489,3089,3089,3089,3089,30-
19 ene 202489,0889,0889,0889,0889,08-
18 ene 202488,1688,1688,1688,1688,16-
17 ene 202487,0887,0887,0887,0887,08-
16 ene 202489,0489,0488,6488,6488,6410
15 ene 202490,4890,4889,8489,8489,84119
12 ene 202490,1290,1290,0090,0090,00100
11 ene 202489,7889,7889,7889,7889,78-
10 ene 202488,6688,6688,6688,6688,66-
09 ene 202490,2890,2890,2890,2890,28-
08 ene 202489,8889,8889,8889,8889,8830
05 ene 202488,7888,7888,7888,7888,78-
04 ene 202489,2889,2889,2889,2889,28-
03 ene 202489,9889,9889,9889,9889,98-
02 ene 202491,3291,3291,3291,3291,326
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...