Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.421,68 +752,25 (+1,28%)
INDUS Holding AG (INH.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 25,50 | 25,80 | 25,50 | 25,70 | 25,70 | 16.742 |
| 25 abr 2024 | 25,75 | 25,75 | 25,25 | 25,30 | 25,30 | 19.732 |
| 24 abr 2024 | 25,90 | 26,20 | 25,55 | 25,65 | 25,65 | 11.409 |
| 23 abr 2024 | 25,70 | 26,00 | 25,60 | 26,00 | 26,00 | 8017 |
| 22 abr 2024 | 25,35 | 25,85 | 25,30 | 25,55 | 25,55 | 11.452 |
| 19 abr 2024 | 25,20 | 25,50 | 25,05 | 25,35 | 25,35 | 20.119 |
| 18 abr 2024 | 25,15 | 25,55 | 25,10 | 25,40 | 25,40 | 9002 |
| 17 abr 2024 | 25,10 | 25,45 | 25,10 | 25,15 | 25,15 | 4941 |
| 16 abr 2024 | 25,55 | 25,65 | 25,05 | 25,25 | 25,25 | 17.356 |
| 15 abr 2024 | 25,90 | 26,20 | 25,85 | 25,85 | 25,85 | 10.528 |
| 12 abr 2024 | 25,90 | 26,50 | 25,80 | 25,80 | 25,80 | 16.371 |
| 11 abr 2024 | 26,50 | 26,50 | 25,95 | 26,05 | 26,05 | 15.277 |
| 10 abr 2024 | 26,50 | 27,00 | 26,45 | 26,50 | 26,50 | 18.697 |
| 09 abr 2024 | 26,80 | 26,85 | 26,60 | 26,60 | 26,60 | 18.067 |
| 08 abr 2024 | 26,50 | 26,90 | 26,30 | 26,80 | 26,80 | 25.617 |
| 05 abr 2024 | 26,35 | 26,60 | 26,20 | 26,60 | 26,60 | 21.719 |
| 04 abr 2024 | 26,55 | 26,70 | 26,45 | 26,55 | 26,55 | 12.790 |
| 03 abr 2024 | 26,55 | 26,60 | 26,40 | 26,60 | 26,60 | 16.996 |
| 02 abr 2024 | 26,75 | 26,95 | 26,30 | 26,60 | 26,60 | 17.780 |
| 28 mar 2024 | 27,15 | 27,15 | 26,30 | 26,55 | 26,55 | 41.372 |
| 27 mar 2024 | 26,50 | 27,30 | 26,40 | 27,20 | 27,20 | 57.364 |
| 26 mar 2024 | 26,50 | 26,50 | 26,10 | 26,35 | 26,35 | 9194 |
| 25 mar 2024 | 25,95 | 26,25 | 25,65 | 26,20 | 26,20 | 14.741 |
| 22 mar 2024 | 25,20 | 26,15 | 25,20 | 25,95 | 25,95 | 50.795 |
| 21 mar 2024 | 25,65 | 25,85 | 24,75 | 25,20 | 25,20 | 44.906 |
| 20 mar 2024 | 24,95 | 26,05 | 24,75 | 25,60 | 25,60 | 53.663 |
| 19 mar 2024 | 24,55 | 25,65 | 24,55 | 24,75 | 24,75 | 37.430 |
| 18 mar 2024 | 23,60 | 24,85 | 23,35 | 24,65 | 24,65 | 33.027 |
| 15 mar 2024 | 23,95 | 24,00 | 23,35 | 23,50 | 23,50 | 22.717 |
| 14 mar 2024 | 24,15 | 24,60 | 24,05 | 24,05 | 24,05 | 15.600 |
| 13 mar 2024 | 23,80 | 24,15 | 23,60 | 24,05 | 24,05 | 12.850 |
| 12 mar 2024 | 23,20 | 23,70 | 23,15 | 23,70 | 23,70 | 14.227 |
| 11 mar 2024 | 22,70 | 23,20 | 22,60 | 23,20 | 23,20 | 15.769 |
| 08 mar 2024 | 22,60 | 22,95 | 22,60 | 22,70 | 22,70 | 23.620 |
| 07 mar 2024 | 22,35 | 22,55 | 22,10 | 22,35 | 22,35 | 9705 |
| 06 mar 2024 | 21,55 | 22,80 | 20,90 | 22,40 | 22,40 | 55.368 |
| 05 mar 2024 | 22,30 | 22,40 | 21,40 | 21,55 | 21,55 | 7900 |
| 04 mar 2024 | 22,90 | 23,00 | 22,30 | 22,40 | 22,40 | 9568 |
| 01 mar 2024 | 22,75 | 22,90 | 22,50 | 22,85 | 22,85 | 10.627 |
| 29 feb 2024 | 22,75 | 22,80 | 22,60 | 22,70 | 22,70 | 6815 |
| 28 feb 2024 | 22,90 | 22,95 | 22,60 | 22,65 | 22,65 | 8827 |
| 27 feb 2024 | 22,85 | 22,95 | 22,55 | 22,80 | 22,80 | 18.625 |
| 26 feb 2024 | 22,45 | 22,80 | 22,40 | 22,75 | 22,75 | 14.590 |
| 23 feb 2024 | 22,50 | 22,65 | 22,15 | 22,45 | 22,45 | 19.558 |
| 22 feb 2024 | 22,15 | 22,95 | 22,15 | 22,50 | 22,50 | 17.652 |
| 21 feb 2024 | 21,30 | 21,55 | 21,20 | 21,50 | 21,50 | 9969 |
| 20 feb 2024 | 21,10 | 21,40 | 21,00 | 21,30 | 21,30 | 11.156 |
| 19 feb 2024 | 21,20 | 21,30 | 20,90 | 21,15 | 21,15 | 7881 |
| 16 feb 2024 | 21,15 | 21,40 | 21,10 | 21,25 | 21,25 | 4850 |
| 15 feb 2024 | 21,75 | 21,90 | 21,10 | 21,25 | 21,25 | 31.775 |
| 14 feb 2024 | 21,45 | 21,80 | 21,45 | 21,70 | 21,70 | 8831 |
| 13 feb 2024 | 21,70 | 21,70 | 21,35 | 21,55 | 21,55 | 10.164 |
| 12 feb 2024 | 21,35 | 21,80 | 21,35 | 21,75 | 21,75 | 12.598 |
| 09 feb 2024 | 21,80 | 21,80 | 21,30 | 21,30 | 21,30 | 9101 |
| 08 feb 2024 | 21,25 | 21,85 | 21,25 | 21,80 | 21,80 | 19.879 |
| 07 feb 2024 | 21,85 | 21,90 | 21,30 | 21,35 | 21,35 | 10.386 |
| 06 feb 2024 | 21,70 | 21,85 | 21,40 | 21,85 | 21,85 | 7322 |
| 05 feb 2024 | 21,80 | 22,10 | 21,75 | 21,75 | 21,75 | 11.311 |
| 02 feb 2024 | 22,30 | 22,30 | 21,80 | 21,90 | 21,90 | 15.359 |
| 01 feb 2024 | 22,35 | 22,35 | 21,90 | 22,10 | 22,10 | 15.317 |
| 31 ene 2024 | 22,50 | 22,65 | 22,30 | 22,35 | 22,35 | 13.118 |
| 30 ene 2024 | 23,00 | 23,10 | 22,45 | 22,65 | 22,65 | 7959 |
| 29 ene 2024 | 22,30 | 22,95 | 22,05 | 22,95 | 22,95 | 30.670 |
| 26 ene 2024 | 22,60 | 22,75 | 22,35 | 22,40 | 22,40 | 18.980 |
| 25 ene 2024 | 22,90 | 22,90 | 22,50 | 22,65 | 22,65 | 5670 |
| 24 ene 2024 | 22,75 | 23,10 | 22,65 | 22,95 | 22,95 | 15.113 |
| 23 ene 2024 | 22,30 | 22,85 | 22,30 | 22,55 | 22,55 | 8302 |
| 22 ene 2024 | 22,50 | 22,65 | 22,25 | 22,35 | 22,35 | 9508 |
| 19 ene 2024 | 22,40 | 22,55 | 22,20 | 22,35 | 22,35 | 21.091 |
| 18 ene 2024 | 23,10 | 23,10 | 22,05 | 22,25 | 22,25 | 25.427 |
| 17 ene 2024 | 21,45 | 23,10 | 21,40 | 23,10 | 23,10 | 81.744 |
| 16 ene 2024 | 21,65 | 22,00 | 21,50 | 21,70 | 21,70 | 25.347 |
| 15 ene 2024 | 22,10 | 22,10 | 21,80 | 21,80 | 21,80 | 10.554 |
| 12 ene 2024 | 21,85 | 22,25 | 21,85 | 22,15 | 22,15 | 12.590 |
| 11 ene 2024 | 21,95 | 22,25 | 21,65 | 21,75 | 21,75 | 19.565 |
| 10 ene 2024 | 21,85 | 22,05 | 21,65 | 22,00 | 22,00 | 15.963 |
| 09 ene 2024 | 22,00 | 22,05 | 21,65 | 21,85 | 21,85 | 22.010 |
| 08 ene 2024 | 21,90 | 22,05 | 21,60 | 22,05 | 22,05 | 15.856 |
| 05 ene 2024 | 21,35 | 21,85 | 21,20 | 21,75 | 21,75 | 23.635 |
| 04 ene 2024 | 21,15 | 21,55 | 21,10 | 21,50 | 21,50 | 15.630 |
| 03 ene 2024 | 21,75 | 21,90 | 20,85 | 21,15 | 21,15 | 20.879 |
| 02 ene 2024 | 22,30 | 22,60 | 21,55 | 21,85 | 21,85 | 14.834 |
| 29 dic 2023 | 22,15 | 22,40 | 22,15 | 22,35 | 22,35 | 6389 |
| 28 dic 2023 | 22,20 | 22,40 | 22,05 | 22,25 | 22,25 | 6573 |
| 27 dic 2023 | 21,90 | 22,35 | 21,90 | 22,15 | 22,15 | 15.499 |
| 22 dic 2023 | 22,10 | 22,15 | 21,85 | 21,95 | 21,95 | 15.028 |
| 21 dic 2023 | 22,30 | 22,40 | 21,90 | 21,95 | 21,95 | 39.939 |
| 20 dic 2023 | 22,35 | 22,60 | 22,25 | 22,45 | 22,45 | 13.691 |
| 19 dic 2023 | 22,15 | 22,50 | 22,10 | 22,30 | 22,30 | 22.688 |
| 18 dic 2023 | 22,50 | 22,50 | 22,10 | 22,25 | 22,25 | 19.811 |
| 15 dic 2023 | 22,20 | 22,75 | 22,00 | 22,60 | 22,60 | 33.778 |
| 14 dic 2023 | 21,45 | 22,25 | 21,45 | 22,15 | 22,15 | 20.043 |
| 13 dic 2023 | 21,85 | 21,95 | 21,35 | 21,40 | 21,40 | 19.813 |
| 12 dic 2023 | 22,10 | 22,25 | 21,80 | 21,80 | 21,80 | 12.771 |
| 11 dic 2023 | 22,00 | 22,25 | 21,90 | 22,20 | 22,20 | 36.070 |
| 08 dic 2023 | 21,75 | 22,00 | 21,60 | 22,00 | 22,00 | 34.986 |
| 07 dic 2023 | 21,45 | 21,80 | 21,15 | 21,75 | 21,75 | 46.389 |
| 06 dic 2023 | 20,80 | 21,35 | 20,80 | 21,30 | 21,30 | 33.135 |
| 05 dic 2023 | 20,55 | 20,80 | 20,40 | 20,70 | 20,70 | 21.954 |
| 04 dic 2023 | 20,40 | 20,80 | 20,25 | 20,50 | 20,50 | 37.281 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.