Mercados españoles abiertos en 8 hrs 11 min

Inpex Corp (I8U.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,48-0,35 (-3,00%)
Al cierre: 08:09AM CEST
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 sept 202411,4811,4811,4811,4811,48-
10 sept 202411,8311,8311,8311,8311,83-
09 sept 202412,0112,0112,0112,0112,01-
06 sept 202412,2312,2312,2312,2312,23-
05 sept 202412,4312,4612,4112,4412,44-
04 sept 202412,3612,3612,3612,3612,36-
03 sept 202413,0913,0913,0913,0913,09-
02 sept 202413,1113,1113,1113,1113,11-
30 ago 202413,1613,1613,1613,1613,16-
29 ago 202413,0713,0713,0713,0713,07-
28 ago 202413,0613,0713,0613,0713,07-
27 ago 202413,1913,1913,1913,1913,19-
26 ago 202412,9912,9912,9912,9912,99-
23 ago 202412,8512,8512,8512,8512,85-
22 ago 202412,8112,8112,8112,8112,81-
21 ago 202412,8112,8112,8112,8112,81-
20 ago 202412,9112,9112,9112,9112,91-
19 ago 202413,1313,1313,1313,1313,13-
16 ago 202413,3613,3613,3613,3613,36-
15 ago 202412,9312,9312,9312,9312,93-
14 ago 202412,8812,8812,8812,8812,88-
13 ago 202412,7412,7412,7412,7412,74-
12 ago 202412,4112,4112,4112,4112,41-
09 ago 202412,4912,4912,4912,4912,49-
08 ago 202412,2712,8512,2712,8512,85-
07 ago 202411,9911,9911,9911,9911,99-
06 ago 202412,1012,1012,1012,1012,10-
05 ago 202411,0311,0311,0311,0311,03-
02 ago 202412,7712,7712,7712,7712,77-
01 ago 202413,6013,6513,6013,6513,65-
31 jul 202413,7213,7213,7213,7213,72-
30 jul 202413,1813,1813,1813,1813,18-
29 jul 202413,4913,4913,4913,4913,49-
26 jul 202413,2313,2313,2313,2313,23-
25 jul 202413,2513,2513,2513,2513,25-
24 jul 202413,4413,4413,4013,4013,40-
23 jul 202413,5613,5613,5613,5613,56-
22 jul 202413,5613,5613,5613,5613,56-
19 jul 202413,7713,7913,7713,7713,77-
18 jul 202414,0914,0914,0914,0914,09-
17 jul 202413,9113,9113,9113,9113,91-
16 jul 202413,9113,9113,9113,9113,91-
15 jul 202413,8213,8213,8213,8213,82-
12 jul 202413,7713,7713,7713,7713,77-
11 jul 202413,8013,8013,8013,8013,80-
10 jul 202413,4814,0213,4814,0214,02-
09 jul 202413,5113,5113,5113,5113,51-
08 jul 202413,6613,6613,6613,6613,66-
05 jul 202413,7813,7813,7513,7613,76-
04 jul 202413,8513,8513,8513,8513,85-
03 jul 202413,8213,8213,8213,8213,82-
02 jul 202413,9513,9513,9513,9513,95-
01 jul 202413,5213,5213,5213,5213,52-
28 jun 202413,4013,4013,4013,4013,40-
27 jun 202413,2313,2313,2313,2313,23-
27 jun 202443 Dividendo
26 jun 202413,6313,6313,6313,63-29,37-
25 jun 202413,5913,5913,5913,59-29,28-
24 jun 202413,1913,1913,1913,19-28,43-
21 jun 202413,3613,3613,3613,36-28,79-
20 jun 202413,2913,2913,2913,29-28,64-
19 jun 202413,2313,2313,2313,23-28,50-
18 jun 202413,0913,0913,0913,09-28,20-
17 jun 202413,1313,1313,1313,13-28,29-
14 jun 202413,4413,4413,4413,44-28,97-
13 jun 202413,4113,5213,4113,52-29,12-
12 jun 202413,7213,7213,7213,72-29,56-
11 jun 202413,4813,4813,4813,48-29,04-
10 jun 202413,5414,1013,5414,10-30,37-
07 jun 202413,4013,4013,4013,40-28,89-
06 jun 202413,2913,2913,2913,29-28,64-
05 jun 202413,3313,3313,3313,33-28,72-
04 jun 202413,6913,6913,6913,69-29,51-
03 jun 202414,1914,2314,1914,23-30,662000
31 may 202413,9013,9013,9013,90-29,96-
30 may 202413,6613,6613,6613,66-29,43-
29 may 202413,9013,9013,9013,90-29,96-
28 may 202413,8013,8013,8013,80-29,74-
27 may 202413,6813,6813,6813,68-29,48-
24 may 202413,6013,6013,6013,60-29,31-
23 may 202413,7513,7513,7313,73-29,57-
22 may 202413,7913,7913,7913,79-29,71-
21 may 202414,0114,0114,0114,01-30,19-
20 may 202414,1314,1314,1314,13-30,45-
17 may 202413,5713,5713,5713,57-29,25-
16 may 202413,7013,7013,7013,70-29,53-
15 may 202413,7613,7613,7613,76-29,64-
14 may 202413,7713,7813,7713,78-29,70-
13 may 202413,8913,8913,8813,88-29,90-
10 may 202414,0814,0814,0814,08-30,34-
09 may 202413,7813,7813,7813,78-29,70-
08 may 202413,7713,7713,7713,77-29,67-
07 may 202413,8213,8213,8213,82-29,79-
06 may 202413,7413,7413,7413,74-29,61-
03 may 202413,8513,8513,8513,85-29,84-
02 may 202413,6513,6513,6513,65-29,40-
30 abr 202413,9013,9013,8913,89-29,93-
29 abr 202413,7513,8513,7513,85-29,84-
26 abr 202413,8213,8213,8213,82-29,78-
25 abr 202413,8413,8413,8413,84-29,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...