Mercados españoles cerrados

Exor N.V. (EYX.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
97,95-2,35 (-2,34%)
Al cierre: 09:04AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202498,6098,6097,9597,9597,9510
13 jun 2024100,30100,30100,30100,30100,30-
12 jun 202499,2099,2099,2099,2099,20-
11 jun 2024100,20100,20100,20100,20100,20-
10 jun 202499,0599,9598,6099,9599,95121
07 jun 2024100,60100,60100,60100,60100,60-
06 jun 2024100,50100,90100,50100,90100,9010
05 jun 202499,9599,9599,9599,9599,95-
04 jun 202499,0599,0599,0599,0599,05-
03 jun 2024104,00104,00104,00104,00104,00-
31 may 2024103,50103,50103,50103,50103,50-
30 may 2024102,70102,70102,70102,70102,70-
30 may 20240.46 Dividendo
29 may 2024104,30104,30103,60103,60103,1410
28 may 2024105,30105,30105,30105,30104,83-
27 may 2024104,80104,80104,80104,80104,33-
24 may 2024104,20104,20104,20104,20103,74-
23 may 2024105,10105,10105,10105,10104,63-
22 may 2024104,00104,00104,00104,00103,54-
21 may 2024103,80103,80103,80103,80103,34-
20 may 2024103,60103,60103,60103,60103,14-
17 may 2024102,40102,40102,40102,40101,95-
16 may 2024104,00104,00104,00104,00103,54-
15 may 2024104,20104,20104,20104,20103,74-
14 may 2024103,40103,40103,40103,40102,94-
13 may 2024102,40103,00102,40103,00102,5424
10 may 2024102,30102,30102,30102,30101,85-
09 may 2024102,30102,70102,30102,70102,2410
08 may 2024102,10102,10101,20101,20100,75252
07 may 2024102,90102,90102,90102,90102,44-
06 may 2024103,30103,50103,30103,50103,0423
03 may 2024102,70102,70102,70102,70102,24-
02 may 2024102,30103,00102,30103,00102,5410
30 abr 2024104,50104,60104,50104,60104,14121
29 abr 2024101,30101,30101,30101,30100,85-
26 abr 2024100,80101,50100,80101,50101,052
25 abr 2024100,80100,80100,40100,4099,9522
24 abr 2024102,40102,40102,40102,40101,95-
23 abr 2024100,90102,00100,90102,00101,55152
22 abr 2024101,00101,00101,00101,00100,55-
19 abr 202499,75101,0099,75101,00100,5510
18 abr 2024100,90100,90100,90100,90100,45-
17 abr 2024100,10100,10100,10100,1099,66-
16 abr 202499,55101,8099,55101,80101,35100
15 abr 2024101,20101,20101,20101,20100,7525
12 abr 202499,6599,6599,6599,6599,21-
11 abr 202498,3599,7098,3598,8098,36460
10 abr 202499,2099,2099,2099,2098,76-
09 abr 202499,4599,4598,8598,8598,41150
08 abr 2024100,50100,50100,00100,0099,5675
05 abr 202499,5099,5099,1099,1098,6615
04 abr 202499,4599,4599,4599,4599,01-
03 abr 2024101,10101,10101,10101,10100,65-
02 abr 2024102,70103,00102,70103,00102,5410
28 mar 2024103,00103,00102,90102,90102,441
27 mar 2024102,45102,45102,45102,45102,00-
26 mar 2024103,90103,90103,15103,15102,6950
25 mar 2024103,15103,15103,15103,15102,69-
22 mar 2024103,00103,00103,00103,00102,54-
21 mar 2024104,60104,60103,55103,55103,092
20 mar 2024102,25103,40102,25103,40102,9429
19 mar 2024101,35101,35101,35101,35100,90-
18 mar 2024101,55101,55101,55101,55101,1050
15 mar 2024101,90101,90101,80101,80101,3545
14 mar 2024101,75101,75101,75101,75101,30-
13 mar 2024101,80101,80101,80101,80101,35-
12 mar 2024101,50101,50101,50101,50101,05-
11 mar 2024100,55101,30100,55101,30100,859
08 mar 2024100,15100,15100,15100,1599,71-
07 mar 202499,6299,6299,6299,6299,18-
06 mar 2024100,05100,05100,05100,0599,61-
05 mar 202499,70100,0099,28100,0099,56100
04 mar 2024100,70100,70100,70100,70100,25-
01 mar 202499,96100,6599,96100,65100,2050
29 feb 2024100,95100,95100,25100,2599,8099
28 feb 2024100,30100,30100,30100,3099,85-
27 feb 2024100,00100,00100,00100,0099,56-
26 feb 2024100,90101,05100,90101,05100,6050
23 feb 202499,9699,9699,9699,9699,52-
22 feb 202498,8698,8698,7098,7098,2620
21 feb 202497,4497,5297,4497,5297,0982
20 feb 202498,1498,1497,7697,7697,3376
19 feb 202497,8497,8497,8497,8497,41-
16 feb 202497,4497,4497,4497,4497,01-
15 feb 202496,3696,3696,3696,3695,93-
14 feb 202495,1896,0095,1896,0095,5720
13 feb 202495,3495,3695,2895,2894,8620
12 feb 202495,1295,1295,1295,1294,70-
09 feb 202494,0094,0094,0094,0093,58-
08 feb 202494,1894,1894,1894,1893,76-
07 feb 202492,7094,1892,7094,1893,76200
06 feb 202492,6492,6492,6492,6492,23-
05 feb 202492,5892,8892,5892,8892,478
02 feb 202490,9093,0090,9093,0092,59550
01 feb 202489,0891,2489,0891,2490,83100
31 ene 202487,4890,0087,4890,0089,605
30 ene 202486,3486,3486,3486,3485,96-
29 ene 202486,1886,1886,1886,1885,80-
26 ene 202486,0886,0886,0886,0885,70-
25 ene 202486,8686,8686,8686,8686,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...