Mercados españoles cerrados

Flutter Entertainment plc (FLTR.IR)

Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
144,65+1,15 (+0,80%)
Al cierre: 04:30PM GMT
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 2023144,60145,55143,85144,65144,65114.240
07 feb 2023145,65146,00142,50143,50143,50156.310
06 feb 2023147,55148,05144,60145,25145,25124.932
03 feb 2023149,60149,90146,00148,20148,20195.724
02 feb 2023144,30150,35143,60150,35150,35221.964
01 feb 2023143,00145,20142,65143,30143,30138.056
31 ene 2023141,45143,35140,75142,30142,30212.396
30 ene 2023141,40142,20139,95141,45141,45104.995
27 ene 2023143,65143,65140,50142,40142,40210.360
26 ene 2023147,35147,40144,05145,10145,10132.462
25 ene 2023147,20147,55143,50145,35145,35134.763
24 ene 2023143,90146,80143,55146,75146,75156.324
23 ene 2023143,15144,05141,85144,05144,0593.299
20 ene 2023142,15143,75140,75143,40143,40237.579
19 ene 2023138,45141,65136,75140,75140,75212.531
18 ene 2023140,60141,60137,95138,90138,90260.527
17 ene 2023139,85141,30139,25139,90139,90300.038
16 ene 2023140,55140,55138,20139,65139,65119.819
13 ene 2023140,80141,80137,10141,20141,20230.763
12 ene 2023140,90141,60138,15141,30141,30295.947
11 ene 2023140,75143,10139,65140,15140,15220.360
10 ene 2023140,80142,75139,90140,70140,70319.788
09 ene 2023137,30143,10135,75141,10141,10311.376
06 ene 2023134,55136,60133,60136,40136,4099.912
05 ene 2023133,70135,85133,65133,95133,95190.774
04 ene 2023130,95135,05130,55134,80134,80232.996
03 ene 2023129,15133,15128,75130,95130,95192.395
30 dic 2022129,30129,30126,85127,80127,8080.478
29 dic 2022128,65129,55128,15129,45129,45139.300
28 dic 2022132,10132,10129,05129,05129,05135.166
23 dic 2022130,60131,35130,20130,80130,8038.769
22 dic 2022133,50133,80130,35130,65130,6588.910
21 dic 2022131,00133,35130,50132,85132,85159.284
20 dic 2022129,00130,70128,25130,05130,05300.567
19 dic 2022130,90133,25130,35131,05131,05130.133
16 dic 2022133,40133,50130,00130,90130,90518.099
15 dic 2022139,00139,70132,75133,60133,60319.587
14 dic 2022140,75140,75136,60139,70139,70520.005
13 dic 2022140,55143,80139,70140,70140,70331.241
12 dic 2022138,90139,95137,95139,35139,35399.863
09 dic 2022138,55140,35138,50139,45139,45146.735
08 dic 2022138,70138,70137,20137,65137,65287.415
07 dic 2022139,10140,30136,85137,40137,40312.700
06 dic 2022138,65139,80137,40139,65139,65355.184
05 dic 2022140,20141,15139,30139,40139,40543.351
02 dic 2022141,60143,00138,30140,30140,30772.296
01 dic 2022140,60143,50140,45141,20141,20163.607
30 nov 2022138,85141,60138,30140,75140,75449.388
29 nov 2022138,60138,90137,30138,65138,65151.549
28 nov 2022138,05138,95136,25138,95138,95191.952
25 nov 2022137,05138,85136,50137,80137,80161.324
24 nov 2022136,95137,75135,15137,70137,70162.262
23 nov 2022135,00138,75132,35137,00137,00243.326
22 nov 2022131,05134,10129,85133,50133,50185.297
21 nov 2022130,85133,05130,55131,05131,05203.820
18 nov 2022130,05133,55128,05133,55133,55697.620
17 nov 2022130,50132,40125,95128,35128,35475.399
16 nov 2022131,10131,10127,90129,00129,00353.979
15 nov 2022131,10131,55128,25130,55130,55356.732
14 nov 2022135,05135,05129,70129,90129,90417.521
11 nov 2022133,30136,95133,05133,70133,70281.834
10 nov 2022128,45134,90127,30133,95133,95256.416
09 nov 2022133,40135,05128,70130,40130,40230.425
08 nov 2022135,65135,65133,05135,40135,40179.796
07 nov 2022134,50138,55134,30136,80136,80343.150
04 nov 2022128,70134,50128,05131,25131,25391.424
03 nov 2022135,20135,25128,05129,20129,20239.161
02 nov 2022135,95137,25135,35136,75136,75482.724
01 nov 2022132,50136,05131,95134,65134,65221.607
31 oct 2022132,10134,55130,85133,90133,90196.003
28 oct 2022133,30134,00130,80131,75131,75211.290
27 oct 2022131,05134,75130,55133,80133,80204.046
26 oct 2022132,05133,00128,60132,25132,25255.116
25 oct 2022123,65131,30123,65131,25131,25331.136
24 oct 2022125,00126,00122,35124,15124,15204.657
21 oct 2022120,70123,45120,55121,85121,85176.222
20 oct 2022121,30123,80120,40123,30123,30195.772
19 oct 2022125,00125,00120,60121,05121,05164.882
18 oct 2022126,65126,90123,35125,00125,00156.994
17 oct 2022120,75124,85118,40124,40124,40195.119
14 oct 2022121,25123,30118,95119,35119,35177.468
13 oct 2022112,50121,55112,50118,45118,45317.085
12 oct 2022112,90114,95112,20114,45114,45205.724
11 oct 2022113,05116,00112,20114,35114,35244.314
10 oct 2022115,50118,55114,75115,50115,50221.372
07 oct 2022117,00119,10116,50116,85116,85152.221
06 oct 2022119,30122,05118,45119,45119,45155.513
05 oct 2022120,25121,35116,45117,60117,60203.321
04 oct 2022113,25123,50113,05122,15122,15367.020
03 oct 2022110,80113,65110,65111,45111,45244.849
30 sept 2022114,50115,45111,60113,00113,00425.850
29 sept 2022113,45113,95111,05112,20112,20248.013
28 sept 2022113,45115,65112,15114,05114,05349.269
27 sept 2022112,20116,20112,20115,05115,05264.212
26 sept 2022107,45112,95107,45112,20112,20275.600
23 sept 2022110,10112,25108,70109,55109,55435.999
22 sept 2022113,50115,35111,95112,00112,00507.487
21 sept 2022116,00116,70113,60116,10116,10248.695
20 sept 2022116,95120,35116,35117,80117,80211.839
19 sept 2022117,20118,50116,00116,75116,75123.691
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...