Mercados españoles cerrados

Intertek Group plc (IT1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
57,65-0,40 (-0,69%)
Al cierre: 09:49PM CEST
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202457,5557,6557,5557,6557,65110
29 abr 202457,8058,0557,8058,0558,05-
26 abr 202457,1057,9057,1057,9057,90-
25 abr 202457,7557,9557,7557,9557,95-
24 abr 202457,8557,9057,8557,9057,90-
23 abr 202457,7558,3557,7558,3558,35-
22 abr 202457,4058,1057,1558,1058,10110
19 abr 202456,6556,8056,6556,8056,80-
18 abr 202456,6556,6556,6556,6556,65-
17 abr 202456,4556,8056,4556,8056,80-
16 abr 202455,6556,6555,6556,6556,65-
15 abr 202456,0556,0556,0556,0556,05-
12 abr 202456,8057,5056,8057,5057,5050
11 abr 202456,5557,1056,5557,1057,10-
10 abr 202456,4556,5556,4556,5556,55-
09 abr 202456,3556,8056,3556,8056,80-
08 abr 202456,2056,2056,2056,2056,20-
05 abr 202456,0056,3556,0056,3556,35-
04 abr 202457,0057,0056,6056,6056,60-
03 abr 202457,2557,5557,2557,5557,55-
02 abr 202457,6057,6057,5557,5557,55-
28 mar 202458,0058,5058,0058,5058,50-
27 mar 202457,5058,5057,5058,5058,50-
26 mar 202457,5057,5057,5057,5057,50-
25 mar 202457,0057,0057,0057,0057,00-
22 mar 202457,0057,0057,0057,0057,00-
21 mar 202457,5057,5056,5056,5056,50-
20 mar 202457,5057,5057,5057,5057,50-
19 mar 202456,5056,5056,5056,5056,50-
18 mar 202456,5056,5056,5056,5056,50-
15 mar 202457,0057,0057,0057,0057,00-
14 mar 202459,0059,0058,0058,0058,00-
13 mar 202459,0059,0059,0059,0059,00-
12 mar 202458,5059,5058,5059,5059,50-
11 mar 202458,0058,0058,0058,0058,00-
08 mar 202458,0058,0058,0058,0058,00-
07 mar 202458,0058,0058,0058,0058,00-
06 mar 202457,0058,0057,0058,0058,00-
05 mar 202454,0056,5054,0056,5056,50100
04 mar 202453,5053,5053,5053,5053,50-
01 mar 202454,0054,0053,5053,5053,50-
29 feb 202454,0054,5054,0054,5054,50-
28 feb 202454,0054,0054,0054,0054,00-
27 feb 202454,0054,0054,0054,0054,00-
26 feb 202454,5054,5054,5054,5054,50-
23 feb 202454,0054,5054,0054,5054,50-
22 feb 202453,5054,5053,5054,5054,50-
21 feb 202453,0053,0052,5052,5052,50-
20 feb 202452,5052,5052,5052,5052,50-
19 feb 202451,5052,5051,5052,5052,50-
16 feb 202451,5051,5051,5051,5051,50-
15 feb 202452,0052,0051,0051,0051,00-
14 feb 202451,0051,5051,0051,5051,50-
13 feb 202451,0051,0050,5050,5050,50-
12 feb 202452,0052,0051,5051,5051,50-
09 feb 202452,5052,5052,5052,5052,50-
08 feb 202451,5052,0051,5052,0052,00-
07 feb 202452,5052,5051,5051,5051,50-
06 feb 202452,0052,0052,0052,0052,00-
05 feb 202452,5052,5052,5052,5052,50-
02 feb 202453,0053,0052,5052,5052,50-
01 feb 202453,0053,0053,0053,0053,00-
31 ene 202453,0053,0053,0053,0053,00-
30 ene 202453,0053,0053,0053,0053,00-
29 ene 202453,0053,0053,0053,0053,00-
26 ene 202452,0052,0052,0052,0052,00-
25 ene 202451,5051,5051,5051,5051,50-
24 ene 202451,0051,0051,0051,0051,00-
23 ene 202450,5051,0050,5051,0051,00-
22 ene 202450,5050,5050,5050,5050,50-
19 ene 202450,5050,5050,0050,0050,00-
18 ene 202449,2050,5049,2050,5050,50-
17 ene 202449,8049,8049,6049,6049,60-
16 ene 202450,5050,5050,0050,0050,00-
15 ene 202450,5050,5050,5050,5050,50-
12 ene 202450,5050,5050,0050,5050,502
11 ene 202450,5050,5050,0050,0050,00-
10 ene 202449,4050,0049,4050,0050,00-
09 ene 202448,8049,0048,8049,0049,00-
08 ene 202448,6048,6048,6048,6048,60-
05 ene 202449,2049,2049,2049,2049,20-
04 ene 202448,8048,8048,8048,8048,80-
03 ene 202448,6048,8048,6048,8048,80-
02 ene 202449,0049,0048,6048,6048,60-
29 dic 202349,2049,2049,2049,2049,20-
28 dic 202349,2049,2049,2049,2049,20-
27 dic 202349,0049,0049,0049,0049,00-
22 dic 202348,6048,6048,4048,4048,40-
21 dic 202348,8049,0048,8049,0049,00-
20 dic 202348,6048,8048,6048,8048,80-
19 dic 202347,4047,8047,4047,8047,80-
18 dic 202347,2047,4047,2047,4047,40-
15 dic 202347,6047,6047,4047,4047,40-
14 dic 202348,2048,2048,0048,0048,00-
13 dic 202347,2047,6047,2047,6047,60-
12 dic 202347,2047,4047,2047,4047,40-
11 dic 202347,0047,4047,0047,4047,40-
08 dic 202347,2047,4047,2047,4047,40-
07 dic 202347,4047,4047,2047,2047,20-
06 dic 202347,0047,6047,0047,6047,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...