Mercados españoles cerrados

Isuzu Motors Ltd (ISU.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,80-0,20 (-1,67%)
Al cierre: 09:05PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202411,9011,9011,8011,8011,80-
13 jun 202412,1012,1012,0012,0012,00-
12 jun 202412,2012,3012,2012,3012,30-
11 jun 202412,1012,1012,1012,1012,10-
10 jun 202411,7012,2011,7012,2012,20-
07 jun 202411,7011,8011,7011,7011,70-
06 jun 202411,2011,7011,2011,7011,70-
05 jun 202411,9011,9011,8011,9011,90-
04 jun 202412,2012,2012,2012,2012,20-
03 jun 202412,3012,3012,2012,2012,20-
31 may 202412,4012,4012,3012,3012,30-
30 may 202412,2012,3012,2012,3012,30-
29 may 202412,2012,2012,1012,1012,10-
28 may 202412,1012,2012,1012,2012,20-
27 may 202412,1012,1012,1012,1012,10-
24 may 202412,0012,0011,9011,9011,90-
23 may 202411,8011,8011,7011,7011,70-
22 may 202411,8011,8011,6011,7011,70-
21 may 202412,0012,0011,9011,9011,90-
20 may 202411,9012,0011,9012,0012,00-
17 may 202411,9011,9011,9011,9011,90-
16 may 202412,0012,0011,9011,9011,90-
15 may 202412,0012,2012,0012,2012,20-
14 may 202411,6011,6011,1011,1011,10-
13 may 202411,5011,5011,5011,5011,50-
10 may 202411,5011,5011,4011,4011,40-
09 may 202411,6011,6011,6011,6011,60-
08 may 202411,5011,5011,5011,5011,50-
07 may 202411,8011,8011,7011,7011,70-
06 may 202411,7011,7011,7011,7011,70-
03 may 202411,8011,8011,7011,7011,70-
02 may 202411,7011,8011,6011,6011,60-
30 abr 202411,9011,9011,8011,8011,80-
29 abr 202411,5011,7011,4011,7011,70-
26 abr 202411,4011,8011,4011,8011,80-
25 abr 202411,6011,7011,5011,5011,50-
24 abr 202411,9011,9011,8011,8011,80-
23 abr 202411,8011,9011,8011,9011,90-
22 abr 202411,8011,9011,8011,9011,90-
19 abr 202411,8011,9011,7011,7011,70-
18 abr 202411,9011,9011,8011,8011,80-
17 abr 202412,0012,0011,8011,8011,80-
16 abr 202412,2012,2012,1012,1012,10-
15 abr 202412,2012,3012,2012,2012,20-
12 abr 202412,2012,2012,1012,2012,20-
11 abr 202412,3012,4012,2012,4012,40-
10 abr 202412,3012,3012,2012,3012,30-
09 abr 202412,6012,6012,5012,5012,50-
08 abr 202412,7012,7012,6012,6012,60-
05 abr 202412,5012,5012,5012,5012,50-
04 abr 202412,6012,7012,5012,5012,50-
03 abr 202412,8012,9012,8012,9012,90-
02 abr 202412,7012,7012,5012,5012,50-
28 mar 202412,5012,5012,5012,5012,50-
28 mar 202449 Dividendo
27 mar 202412,9013,0012,9012,90-36,10-
26 mar 202413,0013,0012,8012,90-36,10-
25 mar 202412,8012,8012,8012,80-35,82-
22 mar 202413,1013,1012,9012,90-36,10-
21 mar 202412,8012,8012,7012,80-35,82-
20 mar 202412,6012,8012,6012,70-35,54-
19 mar 202412,7012,7012,6012,70-35,54-
18 mar 202412,6012,8012,6012,60-35,26-
15 mar 202412,4012,4012,3012,40-34,70-
14 mar 202412,2012,3012,2012,20-34,14-
13 mar 202412,2012,2012,1012,10-33,86-
12 mar 202412,2012,2012,1012,20-34,14-
11 mar 202412,2012,3012,0012,00-33,58-
08 mar 202412,2012,2012,1012,10-33,86-
07 mar 202412,7012,8012,7012,70-35,54-
06 mar 202412,9012,9012,8012,80-35,82-
05 mar 202412,8012,8012,8012,80-35,82-
04 mar 202413,0013,0013,0013,00-36,38-
01 mar 202413,1013,2013,1013,20-36,94-
29 feb 202413,1013,1013,1013,10-36,66-
28 feb 202413,0013,0012,9012,90-36,10-
27 feb 202413,2013,2013,2013,20-36,94-
26 feb 202413,1013,1013,1013,10-36,66-
23 feb 202413,2013,4013,2013,40-37,50-
22 feb 202413,3013,3013,2013,30-37,22-
21 feb 202413,2013,2013,2013,20-36,94-
20 feb 202413,3013,3013,2013,20-36,94-
19 feb 202413,3013,3013,3013,30-37,22-
16 feb 202413,1013,1013,0013,10-36,66-
15 feb 202412,9012,9012,9012,90-36,10-
14 feb 202412,7012,8012,7012,70-35,54-
13 feb 202412,6012,7012,5012,50-34,98-
12 feb 202412,7012,9012,6012,90-36,10-
09 feb 202412,6012,7012,6012,70-35,54-
08 feb 202412,8012,8012,8012,80-35,82-
07 feb 202412,8012,9012,8012,80-35,82-
06 feb 202412,6012,6012,6012,60-35,26-
05 feb 202412,7012,7012,7012,70-35,54-
02 feb 202412,7012,7012,6012,70-35,54-
01 feb 202412,9012,9012,9012,90-36,10-
31 ene 202412,7012,7012,7012,70-35,54-
30 ene 202412,6012,7012,6012,60-35,26-
29 ene 202413,0013,0012,6012,90-36,10-
26 ene 202412,7012,7012,7012,70-35,54-
25 ene 202412,8012,9012,8012,80-35,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...