Mercados españoles cerrados

Admiral Group PLC (FLN.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,04-0,38 (-1,25%)
Al cierre: 04:12PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202430,2230,6030,0430,0430,04-
20 jun 202430,1230,4230,1230,4230,42-
19 jun 202430,1630,4230,1630,3830,38-
18 jun 202430,2430,5430,2430,5430,54-
17 jun 202429,8429,8429,8429,8429,84-
14 jun 202430,0430,1630,0430,1630,16-
13 jun 202430,0630,3030,0630,2230,22-
12 jun 202430,7030,7030,0430,1630,16300
11 jun 202431,0431,0430,4630,4630,46-
10 jun 202431,9831,9831,4031,4831,48-
07 jun 202432,1232,2632,1232,2632,26-
06 jun 202431,8832,2631,8832,2632,26-
05 jun 202431,2831,8831,2831,7831,78-
04 jun 202431,6431,6431,6431,6431,64-
03 jun 202431,4631,4631,4631,4631,46-
31 may 202431,3831,7231,3831,5831,58-
30 may 202431,4831,7431,4831,4831,48-
29 may 202431,2431,2431,2431,2431,24-
28 may 202431,7631,7631,7631,7631,76-
27 may 202431,7631,7631,7631,7631,76-
24 may 202431,4231,5431,4231,5431,54-
23 may 202432,0232,2231,9631,9631,96150
22 may 202431,5832,3031,5832,3032,30-
21 may 202431,1031,4231,1031,4231,42-
20 may 202430,8631,3230,8631,2431,24-
17 may 202430,8230,8230,7030,8230,82-
16 may 202430,8431,2230,8431,0831,08-
15 may 202431,0431,2831,0431,0431,04-
14 may 202431,0031,1830,9831,1231,12-
13 may 202431,7031,7031,2431,2431,24-
10 may 202431,6031,9431,6031,7831,78-
09 may 202431,3831,6831,3831,6031,60-
09 may 20240.166 Dividendo
08 may 202431,4031,9831,4031,9831,81-
07 may 202431,5631,7831,4831,6831,52-
06 may 202431,2631,4431,2631,4431,28-
03 may 202431,0232,3831,0232,3832,21-
02 may 202431,4831,4831,0431,2431,08-
30 abr 202431,5431,9431,5431,8231,65-
29 abr 202431,3031,7631,3031,6831,52-
26 abr 202431,3031,3031,0831,1831,02-
25 abr 202431,8631,9431,2831,2831,12-
24 abr 202432,1432,2632,0432,0431,87-
23 abr 202431,9832,1631,7431,7431,58-
22 abr 202431,6231,8431,6231,8431,67-
19 abr 202430,8431,5630,8431,5631,40-
18 abr 202431,1631,6831,1031,2631,10-
17 abr 202431,1631,5431,1431,5431,38-
16 abr 202431,6031,6031,2431,2431,08-
15 abr 202430,8431,5630,8431,5631,40-
12 abr 202430,8431,3430,8431,1430,98-
11 abr 202430,9631,0030,8231,0030,84-
10 abr 202430,6031,2230,6031,1030,94-
09 abr 202430,6830,8430,6830,7830,62-
08 abr 202430,5230,8830,5230,8430,68-
05 abr 202430,3230,3230,3230,3230,16-
04 abr 202431,1031,1031,1031,1030,94-
03 abr 202432,1032,1032,0432,0431,87-
02 abr 202432,8032,8032,8032,8032,63-
28 mar 202432,5833,0332,5832,9932,82-
27 mar 202432,5732,8132,5232,8132,64-
26 mar 202432,5632,6332,4632,5232,35-
25 mar 202432,4532,9532,4532,9532,78-
22 mar 202432,6833,1032,6732,6932,52-
21 mar 202432,4433,0932,4433,0532,88-
20 mar 202431,9632,6931,9632,6932,52-
19 mar 202431,8532,3531,8532,1932,02-
18 mar 202431,7032,1931,6132,0231,85-
15 mar 202431,0332,0231,0331,8931,72-
14 mar 202430,7331,1430,7330,8730,71-
13 mar 202431,6631,8731,3031,3031,14-
12 mar 202431,0431,4231,0431,4231,26-
11 mar 202429,7731,2429,7731,2431,08-
08 mar 202430,2230,2230,1030,1129,95-
07 mar 202430,7231,0830,4930,9930,83-
06 mar 202430,9631,1530,9631,0730,91-
05 mar 202430,5531,1830,5531,1831,02200
04 mar 202430,9431,0230,6130,6930,53-
01 mar 202430,7031,1630,7031,0630,90-
29 feb 202429,8931,0929,8931,0930,93-
28 feb 202429,6531,1929,6530,0829,9250
27 feb 202429,6530,0129,6529,7329,58-
26 feb 202429,1529,8429,1529,8429,69-
23 feb 202429,7029,7029,3829,6429,49-
22 feb 202429,6230,0129,6230,0129,85-
21 feb 202429,7630,0129,7629,7729,62-
20 feb 202429,6230,0929,6230,0029,84-
19 feb 202429,9230,0229,6729,8829,72-
16 feb 202429,7830,0829,7829,9029,74-
15 feb 202429,3630,0429,3529,8829,72450
14 feb 202429,2629,7429,1929,5829,43-
13 feb 202429,4529,6429,4529,5129,36-
12 feb 202429,2029,7529,2029,6129,46-
09 feb 202429,3229,4229,2829,4229,27150
08 feb 202428,6229,8828,6229,8829,72300
07 feb 202428,8029,0728,8029,0628,91-
06 feb 202428,6229,2228,6229,0228,87-
05 feb 202428,7529,2228,7528,9828,83-
02 feb 202428,9429,3228,9429,0828,93-
01 feb 202429,0929,3729,0929,1128,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...