Mercados españoles cerrados

Flutter Entertainment plc (FLTR.IR)

Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
113,00+0,80 (+0,71%)
Al cierre: 04:30PM IST
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
16 sept 2022118,85120,25117,50118,05118,05552.836
15 sept 2022119,45120,85117,90119,70119,70430.609
14 sept 2022119,30121,85118,15119,90119,90252.811
13 sept 2022124,30126,70120,90121,20121,20287.641
12 sept 2022119,30123,85118,50123,80123,80442.259
09 sept 2022117,50120,55117,50118,15118,15246.663
08 sept 2022120,25120,25114,80118,20118,20162.576
07 sept 2022116,55119,45115,75118,45118,45228.311
06 sept 2022118,40120,55117,10117,50117,50185.548
05 sept 2022117,20118,30115,10117,70117,70275.518
02 sept 2022120,00120,85117,65119,50119,50281.455
01 sept 2022123,80123,90118,00118,80118,80257.593
31 ago 2022123,95126,25122,15125,25125,25334.847
30 ago 2022125,25127,90122,40123,00123,00243.945
29 ago 2022125,75125,75125,75125,75125,75-
26 ago 2022128,50129,80125,70125,75125,75462.497
25 ago 2022130,00131,05129,10129,95129,95213.622
24 ago 2022127,70129,90127,40129,70129,70201.229
23 ago 2022125,35128,40125,35127,85127,85231.285
22 ago 2022126,00127,70124,75126,75126,75367.288
19 ago 2022126,35127,90125,55127,60127,60436.298
18 ago 2022129,60129,60126,90128,70128,70329.152
17 ago 2022128,90129,45126,45128,40128,40385.998
16 ago 2022127,85129,15126,85128,00128,00355.656
15 ago 2022127,20128,50125,65127,75127,75279.863
12 ago 2022114,65127,20114,55127,00127,00548.322
11 ago 2022109,55111,85107,90111,00111,00423.821
10 ago 2022102,50108,70101,70108,70108,70427.171
09 ago 2022104,05104,95101,65102,20102,20182.477
08 ago 2022102,60105,70102,00104,80104,80192.778
05 ago 2022103,45106,30102,40102,40102,40337.376
04 ago 2022100,55103,40100,05102,65102,65200.928
03 ago 202295,96100,2595,8499,5699,56235.765
02 ago 202298,7498,7495,7697,6497,64137.917
01 ago 202297,4299,8096,7299,3699,36133.140
29 jul 202297,0299,7896,6097,7497,74264.271
28 jul 202296,2897,0894,5696,6096,60165.870
27 jul 202293,4097,0892,3095,7495,74324.334
26 jul 202295,2495,4492,8492,8892,88320.590
25 jul 202295,4696,6294,1694,6494,64222.570
22 jul 202293,1498,4892,7097,0297,02334.330
21 jul 202295,7695,9493,1093,9893,98284.083
20 jul 202293,9694,4092,0294,1694,16219.914
19 jul 202291,6692,6689,3692,1292,12282.483
18 jul 202291,0492,4090,9492,4092,40243.925
15 jul 202290,5090,5088,0490,0090,00233.755
14 jul 202290,4091,8688,8489,8289,82398.271
13 jul 202291,3091,8086,7889,5889,58390.934
12 jul 202290,9091,3488,2891,0891,08479.818
11 jul 202294,7296,0891,7691,8491,84283.589
08 jul 202295,9296,2294,2096,2296,22230.827
07 jul 202298,1499,4092,6695,7095,70330.776
06 jul 202295,1899,7095,1898,7498,74247.858
05 jul 202297,0698,3893,8695,1295,12279.531
04 jul 202296,7698,5696,3496,8296,82169.884
01 jul 202295,6496,5094,1095,7895,78215.175
30 jun 202295,9898,0294,7296,4896,48296.345
29 jun 202298,40101,0096,7097,5097,50280.123
28 jun 2022101,85102,3598,2098,2698,26283.176
27 jun 2022101,60103,60101,30101,80101,80316.423
24 jun 202298,92103,3598,00101,95101,95298.091
23 jun 202297,28100,2096,2298,4898,48200.931
22 jun 202296,3499,4095,4498,3298,32228.725
21 jun 202297,7299,7697,6099,1299,12287.946
20 jun 202295,8497,8494,7097,3297,32180.648
17 jun 202297,1299,4095,1895,9495,94617.270
16 jun 202298,4899,0295,8296,6896,68324.015
15 jun 202295,1898,4094,2897,1897,18475.314
14 jun 202295,8897,0892,7493,4893,48316.352
13 jun 202298,8099,1895,9695,9695,96391.540
10 jun 2022105,65106,55100,60100,80100,80309.156
09 jun 2022106,20108,95105,40105,90105,90357.583
08 jun 2022107,70108,70104,75106,60106,60266.965
07 jun 2022105,55107,40104,95106,95106,95246.028
06 jun 2022107,60110,70107,60108,15108,15197.258
03 jun 2022------
02 jun 2022------
01 jun 2022113,30115,30108,25108,50108,50280.768
31 may 2022112,25114,95111,60113,85113,85843.805
30 may 2022112,00114,70112,00113,95113,95379.881
27 may 2022110,15112,95109,40112,65112,65525.049
26 may 2022108,45110,55107,35110,00110,00249.836
25 may 2022107,70108,80106,20108,15108,15289.605
24 may 2022109,80109,90104,65106,00106,00312.484
23 may 2022110,15112,30109,25109,85109,85356.988
20 may 2022106,30110,55105,85108,10108,10298.896
19 may 2022105,00105,60103,55104,35104,35400.165
18 may 2022104,50106,80104,00106,40106,40297.981
17 may 2022105,70107,50104,70105,15105,15196.217
16 may 2022105,05105,35102,70104,20104,20249.890
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...