Mercados españoles cerrados

Inpex Corp (I8U.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,85+0,20 (+1,50%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202413,8513,8513,8513,8513,85-
02 may 202413,6513,6513,6513,6513,65-
30 abr 202413,9013,9013,8913,8913,89-
29 abr 202413,7513,8513,7513,8513,85-
26 abr 202413,8213,8213,8213,8213,82-
25 abr 202413,8413,8413,8413,8413,84-
24 abr 202414,3114,3114,3114,3114,31-
23 abr 202414,1714,1714,1714,1714,17-
22 abr 202414,1014,1014,1014,1014,10-
19 abr 202414,3014,3014,3014,3014,30-
18 abr 202414,0214,0214,0214,0214,02-
17 abr 202414,4014,4014,4014,4014,40-
16 abr 202414,9014,9014,9014,9014,90-
15 abr 202415,3915,3915,3815,3815,38-
12 abr 202415,4015,4015,4015,4015,40-
11 abr 202415,3915,3915,3915,3915,39-
10 abr 202414,7914,8114,7914,8114,81500
09 abr 202414,7415,1514,7415,1515,15330
08 abr 202414,7314,7314,7314,7314,73-
05 abr 202414,8815,2714,8815,2715,27300
04 abr 202414,8414,8414,8414,8414,84-
03 abr 202414,4714,4714,4414,4414,44300
02 abr 202414,1614,1614,1614,1614,16-
28 mar 202413,9013,9013,9013,9013,90-
27 mar 202413,6013,6013,6013,6013,60-
26 mar 202413,6013,6013,6013,6013,60-
25 mar 202413,7013,7013,7013,7013,70-
22 mar 202413,7013,7013,7013,7013,70-
21 mar 202413,8013,8013,8013,8013,80-
20 mar 202413,7013,7013,7013,7013,70-
19 mar 202413,7013,7013,7013,7013,70-
18 mar 202413,4013,4013,4013,4013,40-
15 mar 202413,5013,5013,5013,5013,50-
14 mar 202412,8013,2012,8013,2013,20-
13 mar 202412,5012,5012,5012,5012,50-
12 mar 202412,6012,6012,6012,6012,60-
11 mar 202412,6012,6012,6012,6012,60-
08 mar 202413,2013,2013,2013,2013,20-
07 mar 202413,1013,1013,1013,1013,10-
06 mar 202412,9013,2012,9013,2013,20400
05 mar 202412,7012,7012,7012,7012,70-
04 mar 202412,5012,5012,5012,5012,50-
01 mar 202412,5012,5012,5012,5012,50-
29 feb 202412,2012,2012,2012,2012,20-
28 feb 202412,1012,1012,1012,1012,10-
27 feb 202412,0012,0012,0012,0012,00-
26 feb 202412,0012,0012,0012,0012,00-
23 feb 202412,1012,1012,1012,1012,10-
22 feb 202412,2012,2012,2012,2012,20-
21 feb 202412,0012,0012,0012,0012,00-
20 feb 202412,3012,3012,3012,3012,30-
19 feb 202412,4012,4012,4012,4012,40-
16 feb 202412,2012,2012,2012,2012,20-
15 feb 202411,8012,1011,8012,1012,10-
14 feb 202412,1012,1012,1012,1012,10-
13 feb 202412,4012,4012,4012,4012,40-
12 feb 202412,2012,2012,2012,2012,20-
09 feb 202412,2012,2012,2012,2012,20-
08 feb 202412,3012,3012,3012,3012,30-
07 feb 202412,5012,5012,5012,5012,50-
06 feb 202412,2012,2012,2012,2012,20-
05 feb 202412,5012,5012,5012,5012,50-
02 feb 202412,5012,5012,5012,5012,50-
01 feb 202412,6012,6012,6012,6012,60-
31 ene 202412,6012,6012,6012,6012,60-
30 ene 202412,7012,7012,7012,7012,70-
29 ene 202412,7012,7012,7012,7012,701000
26 ene 202412,2012,2012,2012,2012,20-
25 ene 202412,2012,2012,2012,2012,20-
24 ene 202412,3012,3012,3012,3012,30-
23 ene 202412,3012,3012,3012,3012,30-
22 ene 202412,2012,6012,2012,6012,60115
19 ene 202412,1012,1012,1012,1012,10-
18 ene 202412,2012,2012,2012,2012,20-
17 ene 202412,3012,3012,3012,3012,30-
16 ene 202412,7012,7012,7012,7012,70-
15 ene 202412,8012,8012,8012,8012,80-
12 ene 202412,4012,9012,4012,8012,802400
11 ene 202412,1012,1012,1012,1012,10-
10 ene 202412,1012,1012,1012,1012,10-
09 ene 202412,2012,2012,2012,2012,20-
08 ene 202412,3012,3012,3012,3012,30-
05 ene 202412,3012,3012,3012,3012,30-
04 ene 202412,4012,4012,4012,4012,40-
03 ene 202412,0012,0012,0012,0012,00-
02 ene 202412,1012,1012,1012,1012,10-
29 dic 202312,0012,0012,0012,0012,00-
28 dic 202312,1012,1012,1012,1012,10-
28 dic 202337 Dividendo
27 dic 202312,3012,3012,3012,30-24,70-
22 dic 202312,1012,1012,1012,10-24,30-
21 dic 202312,1012,1012,1012,10-24,30-
20 dic 202312,2012,2012,2012,20-24,50-
19 dic 202312,0012,0012,0012,00-24,10-
18 dic 202312,0012,0012,0012,00-24,10-
15 dic 202312,0012,1012,0012,10-24,301029
14 dic 202311,8011,8011,8011,80-23,70-
13 dic 202311,7011,7011,7011,70-23,50-
12 dic 202312,1012,1012,1012,10-24,30-
11 dic 202312,2012,2012,1012,10-24,30150
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...