Mercados españoles cerrados en 4 hrs 25 min

3i Group plc (IGQ5.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,00+1,00 (+2,86%)
A partir del 09:53AM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202436,4036,4036,0036,0036,0063
02 jul 202435,4035,4035,0035,0035,0050
01 jul 202436,6036,6036,6036,6036,60-
28 jun 202435,4037,2035,4037,2037,20240
27 jun 202436,4036,4035,8035,8035,80200
26 jun 202437,0037,0037,0037,0037,00-
25 jun 202437,4037,4037,4037,4037,40-
24 jun 202437,6037,8037,6037,8037,80180
21 jun 202437,0037,0037,0037,0037,00-
20 jun 202436,2036,2036,2036,2036,20-
20 jun 20240.345 Dividendo
19 jun 202436,8036,8036,8036,8036,46-
18 jun 202436,6036,6036,6036,6036,26-
17 jun 202435,8035,8035,8035,8035,46-
14 jun 202436,2037,0036,2037,0036,6530
13 jun 202436,4036,4036,4036,4036,06-
12 jun 202435,0035,0035,0035,0034,67-
11 jun 202434,2034,2034,2034,2033,88-
10 jun 202434,6034,6034,6034,6034,28-
07 jun 202434,6035,4034,6035,4035,0742
06 jun 202434,8034,8034,8034,8034,47-
05 jun 202434,6034,6034,6034,6034,2830
04 jun 202434,2034,2034,2034,2033,88-
03 jun 202434,0034,0034,0034,0033,68112
31 may 202434,0034,0034,0034,0033,68-
30 may 202434,2034,2034,0034,0033,68300
29 may 202434,8034,8034,8034,8034,47-
28 may 202435,2036,0035,2035,4035,071692
27 may 202434,6035,4034,6035,4035,07250
24 may 202434,6034,6034,6034,6034,28-
23 may 202434,0035,4034,0035,4035,0746
22 may 202435,6035,6034,4034,4034,08200
21 may 202435,8035,8035,8035,8035,4630
20 may 202435,0035,4035,0035,4035,07239
17 may 202435,2035,6035,0035,6035,27230
16 may 202434,6035,2034,6035,2034,87425
15 may 202434,4034,4034,4034,4034,08-
14 may 202434,2034,2034,2034,2033,88-
13 may 202433,2033,2033,2033,2032,89-
10 may 202432,8032,8032,8032,8032,49-
09 may 202434,6034,6034,6034,6034,28-
08 may 202434,2034,2034,2034,2033,88-
07 may 202434,0034,8034,0034,8034,4710
06 may 202434,2034,2034,2034,2033,88-
03 may 202433,2033,2033,2033,2032,89-
02 may 202433,0033,0033,0033,0032,69-
30 abr 202433,8033,8033,8033,8033,48-
29 abr 202433,6033,6033,6033,6033,28-
26 abr 202433,2033,2033,2033,2032,89-
25 abr 202433,2033,2033,2033,2032,89-
24 abr 202433,4033,4033,4033,4033,09-
23 abr 202433,2033,2033,2033,2032,89-
22 abr 202432,8032,8032,8032,8032,49-
19 abr 202433,4033,4033,4033,4033,09-
18 abr 202433,2033,2033,2033,2032,89-
17 abr 202433,0033,0033,0033,0032,69-
16 abr 202433,0033,0033,0033,0032,69-
15 abr 202433,0033,0033,0033,0032,69-
12 abr 202433,4033,4033,4033,4033,09-
11 abr 202432,8032,8032,8032,8032,49-
10 abr 202432,8032,8032,8032,8032,49-
09 abr 202432,8032,8032,8032,8032,49-
08 abr 202432,6032,6032,6032,6032,29-
05 abr 202432,4032,4032,4032,4032,10-
04 abr 202432,6033,0032,6033,0032,69500
03 abr 202433,0033,0033,0033,0032,69-
02 abr 202433,0033,0033,0033,0032,69-
28 mar 202432,8232,8232,8232,8232,51-
27 mar 202432,7932,7932,7932,7932,48-
26 mar 202432,5632,5632,5632,5632,25-
25 mar 202432,1632,1632,1632,1631,86-
22 mar 202431,8832,4731,8832,4732,1750
21 mar 202429,9229,9229,9229,9229,64-
20 mar 202429,5429,5429,5429,5429,26-
19 mar 202429,5829,5829,5829,5829,30-
18 mar 202430,0330,0330,0330,0329,75-
15 mar 202429,9429,9429,9429,9429,66-
14 mar 202429,9129,9129,9129,9129,63-
13 mar 202430,1630,1630,1630,1629,88-
12 mar 202429,4929,4929,4929,4929,21-
11 mar 202429,4129,4129,4129,4129,13-
08 mar 202429,5929,5929,5929,5929,31-
07 mar 202429,4929,4929,4929,4929,21-
06 mar 202429,0729,0729,0729,0728,80-
05 mar 202428,9528,9528,9528,9528,68-
04 mar 202429,3429,3429,3429,3429,06-
01 mar 202428,8728,8728,8728,8728,60-
29 feb 202428,5128,5128,5128,5128,24-
28 feb 202428,2228,2228,2228,2227,96-
27 feb 202428,6028,6028,3628,3628,09-
26 feb 202428,4628,4628,4628,4628,19-
23 feb 202428,3929,1828,3929,1828,91400
22 feb 202428,5128,5128,5128,5128,24-
21 feb 202428,6028,6028,6028,6028,33-
20 feb 202428,8228,8228,8228,8228,55-
19 feb 202428,8628,8628,8628,8628,59-
16 feb 202428,2629,1128,2629,1128,84400
15 feb 202427,6727,6727,6727,6727,41-
14 feb 202427,6627,6627,2127,2126,951500
13 feb 202428,1328,3528,1328,3528,08150
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...