Mercados españoles cerrados en 1 hr 44 mins

Intertek Group plc (IT1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
57,20-0,35 (-0,61%)
A partir del 09:17AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202457,2057,2057,2057,2057,20110
20 may 202457,5557,5557,5557,5557,55-
17 may 202457,3057,3057,3057,3057,30-
16 may 202457,2057,2557,2057,2557,25-
15 may 202457,2557,2557,2557,2557,25-
14 may 202456,9057,4556,9057,4557,45-
13 may 202457,9557,9557,9557,9557,95-
10 may 202458,6058,6058,1558,1558,15-
09 may 202458,7558,7558,7558,7558,75-
08 may 202458,1058,8058,1058,8058,80-
07 may 202458,0558,1558,0558,1558,15-
06 may 202457,7057,7057,7057,7057,70-
03 may 202457,3058,0057,3058,0058,00-
02 may 202457,6057,6057,6057,6057,60-
30 abr 202457,5557,6557,5557,6557,65-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...