Mercados españoles cerrados

Intertek Group PLC (IT1.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,50-2,00 (-3,42%)
Al cierre: 09:33PM 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 202458,6058,6056,3056,5056,50-
13 jun 202457,8058,5057,6058,5058,50-
12 jun 202457,4058,1056,9057,9557,95-
11 jun 202457,6058,0057,0557,3057,30-
10 jun 202457,1557,6556,8557,5057,50-
07 jun 202458,0558,0557,2057,2557,25-
06 jun 202457,2058,6557,2058,1058,10-
05 jun 202457,9558,5057,7058,5058,50-
04 jun 202456,4057,7056,4057,7057,70-
03 jun 202457,1057,1056,2056,3056,30-
31 may 202456,4056,5556,0556,5556,55-
30 may 202456,4556,4555,9555,9555,95-
30 may 20240.74 Dividendo
29 may 202457,8057,9557,1057,5556,81-
28 may 202459,4559,5057,7557,7557,01-
27 may 202459,0059,4559,0059,4558,69-
24 may 202458,0060,1558,0059,1558,39-
23 may 202458,4058,5558,1058,1057,35-
22 may 202457,8558,2557,6558,1057,35-
21 may 202457,7057,7557,4057,7557,01-
20 may 202458,0558,0557,6557,7056,96-
17 may 202457,5058,1057,5058,0557,30-
16 may 202457,6557,9057,4557,4556,71-
15 may 202457,8058,0057,5057,5556,81-
14 may 202457,2057,7557,2057,7557,01-
13 may 202458,4558,5057,0557,1556,42-
10 may 202459,4059,4058,3558,3557,60-
09 may 202458,9059,5058,9059,2058,44-
08 may 202458,3059,2058,3059,0558,29-
07 may 202458,8058,8058,2558,4557,70-
06 may 202458,3058,9058,3058,8558,09-
03 may 202457,8558,7057,8558,3057,55-
02 may 202457,2558,0557,2557,8557,11-
30 abr 202458,4058,4057,9057,9057,16-
29 abr 202458,4558,5558,1058,3557,60-
26 abr 202458,7058,7057,3558,1557,40-
25 abr 202458,0058,5057,4058,2057,45-
24 abr 202458,9058,9057,9058,2557,50-
23 abr 202458,2558,6058,2058,6057,85-
22 abr 202457,5058,3557,2558,3557,60-
19 abr 202456,2557,3556,2557,0056,27-
18 abr 202457,4057,4056,7556,7556,02-
17 abr 202456,5057,2556,5057,0556,32-
16 abr 202456,3557,0056,1556,9056,17-
15 abr 202456,7057,6056,3556,6555,92-
12 abr 202457,5557,5556,2056,2055,48-
11 abr 202456,9557,3056,6557,3056,56-
10 abr 202457,2057,2056,7556,8556,12-
09 abr 202456,4057,0056,4056,9056,17-
08 abr 202456,5556,7056,2556,5055,77-
05 abr 202456,8556,8556,1056,6055,87-
04 abr 202457,8557,8556,8556,8556,12-
03 abr 202457,6557,8557,2557,8057,06-
02 abr 202457,8058,3057,6557,7056,96-
28 mar 202458,5058,5058,0058,5057,75-
27 mar 202457,5058,5057,5058,5057,75-
26 mar 202457,0058,0057,0058,0057,25-
25 mar 202457,0057,5057,0057,0056,27-
22 mar 202456,5057,5056,5057,0056,27-
21 mar 202457,5057,5056,5056,5055,77-
20 mar 202456,5057,5056,5057,5056,76-
19 mar 202457,0058,0056,5056,5055,77-
18 mar 202457,0057,0056,5057,0056,27-
15 mar 202458,0058,5056,5057,0056,27-
14 mar 202459,0059,0057,5058,0057,25-
13 mar 202459,5059,5058,5059,0058,24-
12 mar 202458,0059,5058,0059,5058,73-
11 mar 202458,0058,5058,0058,0057,25-
08 mar 202458,0058,5058,0058,0057,25-
07 mar 202458,0058,0057,5058,0057,25-
06 mar 202456,5058,0056,5058,0057,25-
05 mar 202453,5057,5053,5056,5055,77-
04 mar 202453,5054,0053,5053,5052,81-
01 mar 202454,5054,5053,5053,5052,81-
29 feb 202454,0054,5054,0054,0053,31-
28 feb 202454,0054,5054,0054,0053,31-
27 feb 202454,5054,5054,0054,0053,31-
26 feb 202454,5054,5054,0054,5053,80-
23 feb 202454,5054,5054,0054,5053,80-
22 feb 202452,5054,5052,5054,5053,80-
21 feb 202452,5053,0052,0052,5051,82-
20 feb 202452,5052,5052,5052,5051,82-
19 feb 202451,5052,5051,5052,5051,82-
16 feb 202451,0052,0051,0051,5050,84-
15 feb 202451,5051,5051,0051,0050,34-
14 feb 202450,5051,5050,5051,5050,84-
13 feb 202451,5051,5050,5050,5049,85-
12 feb 202452,5052,5051,5051,5050,84-
09 feb 202452,0053,0052,0052,5051,82-
08 feb 202451,5052,0051,5052,0051,33-
07 feb 202452,5052,5051,5051,5050,84-
06 feb 202452,0052,5052,0052,5051,82-
05 feb 202452,5052,5052,0052,0051,33-
02 feb 202453,0053,0052,5052,5051,82-
01 feb 202452,5053,0052,5053,0052,32-
31 ene 202453,0053,0053,0053,0052,32-
30 ene 202453,0053,0052,5053,0052,32-
29 ene 202452,5053,0052,5053,0052,32-
26 ene 202451,5052,5051,5052,0051,33-
25 ene 202451,0051,5051,0051,5050,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...