Mercados españoles cerrados

InPost S.A. (INPST.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,10+0,43 (+2,58%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202416,6617,2116,6417,1017,10544.193
16 may 202416,2216,9716,0816,6716,67576.595
15 may 202416,6716,8715,9316,2216,221.759.062
14 may 202415,2215,3114,9915,2715,27763.432
13 may 202415,4115,5015,1015,2215,22431.871
10 may 202415,5815,6015,2515,3715,37352.350
09 may 202415,4315,8015,4315,6415,64260.181
08 may 202415,0015,4314,8815,4315,43507.583
07 may 202415,2215,2314,9514,9714,97379.647
06 may 202415,2715,3815,2115,2115,21215.917
03 may 202415,2215,3615,1715,2715,27284.080
02 may 202415,2915,2914,9515,1515,15413.071
30 abr 202415,2515,3515,1115,1315,13443.076
29 abr 202415,3815,4515,0815,2015,20270.868
26 abr 202415,4815,5615,3715,3715,37655.864
25 abr 202415,6115,7315,2415,3015,30252.091
24 abr 202415,5915,7115,4415,6015,60426.887
23 abr 202415,1615,4815,1215,4015,40438.944
22 abr 202415,2315,4015,0115,0915,09273.721
19 abr 202415,2815,3415,0015,1815,18424.340
18 abr 202415,5415,5715,2715,5115,51352.537
17 abr 202415,3715,6115,3415,5015,50612.167
16 abr 202415,4715,5715,3015,4015,40610.985
15 abr 202415,3415,9715,3415,7215,72569.073
12 abr 202415,6915,8515,4515,4915,49593.137
11 abr 202415,5115,8415,4615,6915,69558.364
10 abr 202415,5815,5814,8415,5115,51731.440
09 abr 202415,4015,5715,2715,4915,49446.246
08 abr 202414,7015,4014,6615,3815,38698.279
05 abr 202414,0814,5813,9814,5814,58592.501
04 abr 202414,5214,5214,1914,2514,25593.329
03 abr 202414,3214,5214,1814,5014,50478.309
02 abr 202414,2814,4314,1414,2614,26530.978
28 mar 202414,2014,6413,8114,2814,281.146.246
27 mar 202414,8515,1214,8214,9114,91388.102
26 mar 202414,7915,3714,5315,0315,03653.194
25 mar 202414,2014,3114,1314,2714,27326.678
22 mar 202414,2814,4514,2214,2214,22320.303
21 mar 202414,2014,3114,0914,3114,31237.896
20 mar 202414,1214,2113,9714,0514,05276.984
19 mar 202414,2614,3413,9514,1214,12325.349
18 mar 202414,1514,4714,1214,2514,25455.686
15 mar 202414,2114,2813,9314,1214,121.735.720
14 mar 202414,4014,4814,2414,2614,26507.559
13 mar 202414,4614,6014,3614,4014,40326.447
12 mar 202414,3314,4414,2514,4314,43381.931
11 mar 202414,3614,4014,2014,3214,32440.137
08 mar 202414,6314,6614,4714,5214,52218.059
07 mar 202414,6514,7314,4814,5914,59321.503
06 mar 202414,1014,7014,0014,7014,70378.115
05 mar 202414,2214,3714,0314,1214,12466.765
04 mar 202414,5414,5414,2414,4014,40265.188
01 mar 202414,5114,5514,2714,4814,48193.757
29 feb 202414,5314,7014,4314,4314,43558.190
28 feb 202414,4714,5614,4014,5314,53301.501
27 feb 202415,0015,0014,3914,3914,39350.308
26 feb 202414,7615,0314,7215,0215,02248.886
23 feb 202414,7715,1714,6514,8214,82381.245
22 feb 202414,8215,0514,6614,7214,72316.879
21 feb 202414,2714,6014,1914,6014,60340.724
20 feb 202414,6214,6814,2414,3014,30225.034
19 feb 202414,3514,6714,3514,6514,65215.236
16 feb 202414,3814,5414,3214,4714,47334.103
15 feb 202414,2114,3714,1314,3114,31500.321
14 feb 202413,8514,2013,7714,1014,10418.770
13 feb 202414,1814,3013,5213,8113,81692.324
12 feb 202414,2614,2814,0714,2014,20641.500
09 feb 202414,4014,4114,0614,2614,26737.447
08 feb 202414,3614,5814,3414,5214,52262.978
07 feb 202414,5614,5814,2814,3414,34327.065
06 feb 202414,5814,6814,3714,5914,59223.233
05 feb 202414,3114,6914,3114,5014,50342.522
02 feb 202414,1414,7014,0414,2714,27395.450
01 feb 202414,1314,1313,9414,0614,06483.196
31 ene 202414,0614,2113,8513,9513,95502.001
30 ene 202413,9714,1513,9014,0914,09299.574
29 ene 202413,6313,9413,6313,9413,94228.422
26 ene 202413,5613,7113,3413,7113,71255.604
25 ene 202413,8013,9013,5513,5513,55290.140
24 ene 202413,5513,8013,4313,7413,74199.937
23 ene 202413,5613,6013,3213,4513,45205.054
22 ene 202413,3413,5313,2413,4913,49242.469
19 ene 202413,2813,4213,1613,3113,31193.504
18 ene 202413,1913,3213,1013,2613,26243.796
17 ene 202413,2713,3113,0613,1813,18332.639
16 ene 202413,5013,5513,1413,3513,35340.490
15 ene 202413,3213,4713,2513,4713,47344.928
12 ene 202413,1213,4813,0213,4113,41387.317
11 ene 202412,8313,2112,7813,0113,01478.684
10 ene 202412,8512,8512,4512,7312,73527.049
09 ene 202412,2012,5312,2012,3112,31233.897
08 ene 202412,2012,2611,9512,2612,26167.643
05 ene 202412,1212,2211,9412,1212,12184.419
04 ene 202411,8012,1011,8012,1012,10396.745
03 ene 202412,1512,2011,8011,8011,80461.849
02 ene 202412,4512,5612,1412,1612,16322.360
29 dic 202312,4412,6512,4312,5212,52267.375
28 dic 202312,4712,5712,4012,4612,46150.874
27 dic 202312,3012,4412,2412,4312,43258.985
22 dic 202312,3512,4412,2712,3912,39143.982
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...