Mercados españoles cerrados

Flutter Entertainment plc (FLTR.IR)

Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
147,10+3,85 (+2,69%)
Al cierre: 04:34PM GMT
Intervalo de fechas:
03 dic 2022 - 03 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 2023142,65147,50142,60147,10147,10156.866
30 nov 2023145,20145,25142,70143,25143,25404.977
29 nov 2023146,15146,35142,15143,75143,75152.256
28 nov 2023143,05145,55142,25145,20145,20134.526
27 nov 2023144,05144,95143,40143,50143,50277.101
24 nov 2023146,50146,95143,80144,65144,65104.096
23 nov 2023148,50149,00146,35146,80146,8086.568
22 nov 2023149,10150,25145,90148,30148,30112.944
21 nov 2023150,10150,10146,35146,50146,50117.996
20 nov 2023145,30148,90143,45148,80148,80123.475
17 nov 2023143,55146,50142,65145,00145,00186.276
16 nov 2023143,40143,75141,65142,10142,10137.940
15 nov 2023148,25148,80144,50144,85144,85141.668
14 nov 2023143,00148,20140,65146,90146,90201.423
13 nov 2023139,75142,70139,55141,90141,90203.393
10 nov 2023139,80140,20137,80138,80138,80283.186
09 nov 2023147,35147,35138,55140,85140,85509.064
08 nov 2023156,80159,15156,10157,55157,55130.840
07 nov 2023156,15158,90155,10156,15156,15136.523
06 nov 2023160,35161,05157,75158,25158,25124.538
03 nov 2023154,35160,75154,35159,45159,45164.274
02 nov 2023153,55157,00149,70153,20153,20252.604
01 nov 2023149,30153,40146,50153,05153,05207.715
31 oct 2023147,15150,30147,10147,95147,95139.196
30 oct 2023148,20149,85146,60147,20147,2079.245
27 oct 2023146,55148,10143,25146,45146,45108.173
26 oct 2023145,55147,35143,50144,05144,05157.625
25 oct 2023149,00149,15146,40148,50148,50121.568
24 oct 2023149,30150,65148,15150,05150,05114.222
23 oct 2023143,35149,05142,95148,80148,80153.331
20 oct 2023144,65145,60142,10142,10142,10225.124
19 oct 2023150,85151,00145,90146,00146,00239.423
18 oct 2023154,15154,90150,65151,10151,10132.988
17 oct 2023153,70155,40150,30153,50153,50173.573
16 oct 2023153,95155,70152,55154,85154,85167.498
13 oct 2023155,45156,55152,50152,50152,50147.142
12 oct 2023160,50160,60156,20157,20157,20277.306
11 oct 2023157,50160,65155,55159,55159,55133.307
10 oct 2023151,85158,25151,80158,25158,25215.211
09 oct 2023152,50152,90149,25149,75149,75112.955
06 oct 2023153,80154,25150,35153,85153,85137.596
05 oct 2023152,40155,15152,10153,40153,40122.828
04 oct 2023151,50153,75151,05151,45151,4588.128
03 oct 2023153,00155,70152,60153,65153,65165.164
02 oct 2023153,25154,70152,00152,85152,85207.818
29 sept 2023158,10158,25154,05154,90154,90303.378
28 sept 2023154,95157,15152,45156,95156,95175.416
27 sept 2023157,70159,15156,80157,50157,50136.047
26 sept 2023155,25158,10155,05157,00157,00149.354
25 sept 2023159,75159,75154,75156,10156,10174.113
22 sept 2023160,90163,95160,40161,30161,30100.634
21 sept 2023168,15168,15161,90162,25162,25209.401
20 sept 2023171,20171,90168,40170,00170,00175.628
19 sept 2023169,70172,10168,85169,25169,25139.988
18 sept 2023173,95174,90169,60170,70170,70110.690
15 sept 2023172,65175,90171,85173,85173,85614.108
14 sept 2023162,70170,70162,70169,75169,75202.884
13 sept 2023163,35163,95160,80163,15163,15212.983
12 sept 2023167,00167,55163,60164,70164,70121.662
11 sept 2023167,65168,35164,40165,70165,70112.750
08 sept 2023163,85166,30161,70166,20166,20139.861
07 sept 2023161,95164,80161,30162,60162,60140.646
06 sept 2023163,60163,60161,20162,45162,45117.906
05 sept 2023165,90166,70163,95164,80164,80106.412
04 sept 2023168,75170,35166,85167,15167,1559.607
01 sept 2023167,00169,95167,00167,75167,75183.850
31 ago 2023166,50170,15166,15167,90167,90363.115
30 ago 2023168,55168,55165,00165,60165,60160.819
29 ago 2023170,00170,00164,85167,85167,85128.585
28 ago 2023166,45168,90164,95167,80167,8089.541
25 ago 2023162,70167,25162,10164,55164,55124.640
24 ago 2023165,20167,60162,45163,35163,35181.264
23 ago 2023160,80164,00160,75163,60163,60258.881
22 ago 2023156,70161,05156,45159,70159,70148.341
21 ago 2023156,20156,65154,70155,35155,35112.351
18 ago 2023156,85158,40155,15156,80156,80164.115
17 ago 2023161,55161,55158,10158,10158,10119.074
16 ago 2023163,20163,35159,20160,50160,50127.599
15 ago 2023163,95164,25160,50162,90162,90100.931
14 ago 2023165,65166,55162,35163,10163,10148.295
11 ago 2023169,50170,95165,60166,05166,05116.965
10 ago 2023168,15170,95166,30170,45170,45242.049
09 ago 2023168,30169,25162,60165,85165,85337.090
08 ago 2023173,95175,65171,65173,50173,50137.747
07 ago 2023174,85175,70171,45175,25175,2583.714
04 ago 2023171,50177,25171,45175,80175,80222.545
03 ago 2023168,70171,45168,05169,95169,95252.781
02 ago 2023174,05175,80170,95171,05171,05237.049
01 ago 2023180,65181,45176,80176,90176,9093.496
31 jul 2023180,10182,00178,45180,90180,90168.470
28 jul 2023178,05179,90175,85179,25179,25203.119
27 jul 2023177,60180,15175,75180,15180,15208.685
26 jul 2023174,40175,70172,05175,70175,70127.903
25 jul 2023176,95176,95172,30173,90173,90115.792
24 jul 2023177,25178,75175,80177,90177,9064.788
21 jul 2023176,70177,85174,85177,15177,15203.070
20 jul 2023180,50180,50176,35177,80177,80210.664
19 jul 2023183,85183,85180,55181,40181,40153.728
18 jul 2023180,35182,15179,50180,80180,80202.419
17 jul 2023185,90185,90180,50180,50180,50140.216
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...