Mercados españoles abiertos en 7 hrs 12 min

Instone Real Estate Group SE (INS.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,21+0,15 (+1,66%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 20249,219,219,219,219,211000
20 may 20249,069,069,069,069,06-
17 may 20248,898,898,898,898,89-
16 may 20248,848,848,848,848,84-
15 may 20248,238,808,238,808,801000
14 may 20248,518,518,298,388,38180
13 may 20248,678,678,678,678,67-
10 may 20249,099,099,099,099,0930
09 may 20249,079,079,079,079,07-
08 may 20249,279,329,279,329,321000
07 may 20249,219,369,159,369,36250
06 may 20248,958,958,958,958,95-
03 may 20248,848,848,848,848,84-
02 may 20248,658,898,658,898,89314
30 abr 20248,638,638,638,638,63-
29 abr 20248,808,808,808,808,80-
26 abr 20248,618,618,618,618,61-
25 abr 20248,548,548,548,548,54-
24 abr 20248,628,628,628,628,62-
23 abr 20248,628,628,628,628,62-
22 abr 20248,668,668,668,668,66-
19 abr 20248,448,448,448,448,44-
18 abr 20248,518,518,518,518,51-
17 abr 20248,688,778,688,778,777
16 abr 20248,878,878,878,878,87-
15 abr 20249,069,069,069,069,06-
12 abr 20248,898,898,898,898,89-
11 abr 20248,658,658,658,658,65-
10 abr 20248,648,648,648,648,64-
09 abr 20248,728,728,658,678,67532
08 abr 20248,708,708,708,708,70-
05 abr 20248,528,978,528,978,97300
04 abr 20248,588,928,588,928,9240
03 abr 20248,328,328,328,328,32-
02 abr 20248,898,898,458,458,451300
28 mar 20249,089,299,089,299,2932
27 mar 20248,548,968,548,968,9623
26 mar 20248,548,708,548,708,70500
25 mar 20248,478,478,478,478,47-
22 mar 20248,308,708,308,708,7075
21 mar 20248,138,138,138,138,13-
20 mar 20247,977,977,977,977,97-
19 mar 20247,908,167,908,168,16900
18 mar 20247,847,847,847,847,84-
15 mar 20247,947,947,947,947,94-
14 mar 20248,088,088,088,088,08-
13 mar 20248,108,108,108,108,10-
12 mar 20248,068,218,068,218,21100
11 mar 20248,148,148,148,148,14100
08 mar 20248,008,008,008,008,00-
07 mar 20247,897,897,897,897,89-
06 mar 20247,937,937,937,937,93-
05 mar 20248,008,008,008,008,00-
04 mar 20247,938,157,938,158,151400
01 mar 20247,797,797,797,797,79-
29 feb 20247,707,777,707,777,77600
28 feb 20247,737,737,737,737,73-
27 feb 20247,667,667,667,667,66-
26 feb 20247,977,977,707,707,70400
23 feb 20248,178,178,178,178,17-
22 feb 20248,238,238,238,238,23-
21 feb 20248,148,498,148,288,281529
20 feb 20248,238,318,238,318,3160
19 feb 20247,857,857,857,857,85-
16 feb 20247,727,727,727,727,72-
15 feb 20247,687,687,687,687,68-
14 feb 20247,527,527,527,527,52-
13 feb 20247,787,787,787,787,78-
12 feb 20247,817,817,727,727,72115
09 feb 20247,537,537,537,537,53-
08 feb 20247,928,037,927,927,92688
07 feb 20248,028,028,028,028,02-
06 feb 20248,078,078,078,078,07-
05 feb 20248,118,118,118,118,11-
02 feb 20248,028,028,028,028,02-
01 feb 20247,927,927,927,927,92-
31 ene 20248,428,428,428,428,42122
30 ene 20248,248,248,218,218,21500
29 ene 20247,938,007,938,008,00870
26 ene 20247,827,827,827,827,82-
25 ene 20247,827,827,827,827,82-
24 ene 20247,757,757,757,757,75-
23 ene 20247,757,757,757,757,75-
22 ene 20247,677,807,677,807,80600
19 ene 20247,617,617,617,617,61-
18 ene 20247,587,667,587,667,66709
17 ene 20247,607,607,607,607,6061
16 ene 20247,607,607,607,607,60-
15 ene 20247,737,747,607,607,601130
12 ene 20247,357,607,357,587,58460
11 ene 20247,687,747,507,507,50509
10 ene 20247,757,767,707,717,711410
09 ene 20247,637,637,637,637,63-
08 ene 20247,607,607,607,607,60-
05 ene 20247,397,397,397,397,39-
04 ene 20247,417,417,417,417,41-
03 ene 20247,407,407,407,407,40-
02 ene 20247,207,207,207,207,20-
29 dic 20237,167,377,167,377,37240
28 dic 20237,257,257,257,257,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...