Mercados españoles cerrados en 4 hrs 26 min

Euronav NV (OCW.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,88-0,62 (-4,00%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202414,8814,8814,8814,8814,88150
22 may 202415,1715,8515,1715,5015,50229
22 may 20243.76 Dividendo
21 may 202419,3319,3319,2419,2415,48965
20 may 202418,9218,9518,9218,9415,24400
17 may 202418,9619,0218,9018,9015,211360
16 may 202418,4718,4718,4718,4714,86-
15 may 202418,5118,5118,5118,5114,89-
14 may 202418,1718,1718,1518,1514,60100
13 may 202418,2218,2218,1018,1014,561322
10 may 202417,6917,9017,6917,9014,40650
09 may 202417,1917,1917,1917,1913,83-
08 may 202416,1016,9416,1016,9413,63500
07 may 202415,5315,5315,5315,5312,50-
06 may 202415,6915,6915,6915,6912,62-
03 may 202415,7416,0015,7416,0012,875
02 may 202415,5815,5815,5815,5812,54-
30 abr 202415,5615,7415,5615,7412,6612
29 abr 202415,6515,6515,6515,6512,59-
26 abr 202415,2815,2815,2815,2812,29-
25 abr 202415,1715,1715,1715,1712,21-
24 abr 202415,4315,4315,4315,4312,41-
23 abr 202415,2315,2315,2315,2312,25-
22 abr 202415,3515,3515,3515,3512,35-
19 abr 202415,1615,1615,1615,1612,20-
18 abr 202415,4015,4815,4015,4812,4563
17 abr 202415,2215,4715,2215,4712,45226
16 abr 202415,1015,1015,1015,1012,15-
15 abr 202415,3815,3815,3815,3812,37-
12 abr 202415,3315,3315,3315,3312,33-
11 abr 202415,2615,2615,2615,2612,28-
10 abr 202415,2715,2715,2715,2712,29-
09 abr 202415,2115,2115,2115,2112,24-
08 abr 202415,6415,6415,6415,6412,58-
05 abr 202415,4715,4715,4715,4712,45-
04 abr 202415,5515,5515,5515,5512,51-
03 abr 202415,3215,5315,3215,5312,5065
02 abr 202415,2015,2015,2015,2012,23-
28 mar 202415,0515,0515,0515,0512,10-
27 mar 202415,1015,1015,1015,1012,15-
26 mar 202414,9115,1414,9115,1412,181000
25 mar 202414,9914,9914,9914,9912,06-
22 mar 202414,3515,0014,3515,0012,07500
21 mar 202413,6514,6913,6514,6911,821000
20 mar 202414,0514,0513,0813,0810,52366
19 mar 202414,1014,4114,1014,4111,60500
18 mar 202414,8614,8614,8614,8611,96-
15 mar 202416,2416,2415,1515,1512,19180
14 mar 202416,1716,1716,1716,1713,01-
13 mar 202416,2216,2216,2216,2213,05-
12 mar 202416,2316,2916,2316,2913,11610
11 mar 202416,1616,1616,1616,1613,00-
08 mar 202416,2316,2316,2316,2313,05-
07 mar 202416,1716,1716,1716,1713,01-
06 mar 202416,2516,2516,2516,2513,07-
05 mar 202416,2816,3416,2716,2713,092110
04 mar 202416,2116,3315,9815,9812,86725
01 mar 202416,2916,2916,2916,2913,11-
29 feb 202416,2816,2816,2816,2813,10-
28 feb 202416,2816,2816,2816,2813,10-
27 feb 202416,2516,3416,2516,3413,15500
26 feb 202416,2216,2216,2216,2213,05-
23 feb 202416,3016,3016,3016,3013,11-
22 feb 202416,2816,2816,2816,2813,10-
21 feb 202416,3816,3816,3816,3813,17-
20 feb 202416,3516,4216,3516,4213,22200
19 feb 202416,5316,5316,4516,4513,24295
16 feb 202416,4216,4216,4216,4213,21-
15 feb 202416,4716,4716,4716,4713,25-
14 feb 202416,5516,5516,5516,5513,32-
13 feb 202416,4216,5916,4216,5913,3510
12 feb 202416,4216,5416,4216,5413,31200
09 feb 202416,4216,4216,4216,4213,22-
08 feb 202416,4216,4216,4216,4213,22-
07 feb 202416,3216,4516,3216,4513,24200
06 feb 202416,2416,2416,2416,2413,07-
05 feb 202416,3816,3816,3816,3813,17-
02 feb 202416,3116,3116,3116,3113,12-
01 feb 202416,0916,5216,0916,4213,211100
31 ene 202416,0016,0016,0016,0012,88-
30 ene 202416,2516,2516,2516,2513,08-
29 ene 202416,1616,1616,1616,1613,00-
26 ene 202416,1916,3116,1916,3113,1215
25 ene 202416,1616,1616,1616,1613,00-
24 ene 202416,2416,2916,2416,2913,111350
23 ene 202416,1316,1316,1316,1312,98-
22 ene 202416,1016,1016,1016,1012,95-
19 ene 202416,1516,1516,1516,1512,99-
18 ene 202416,1716,1716,1716,1713,01-
17 ene 202416,0716,2016,0716,2013,03100
16 ene 202415,9815,9815,9815,9812,86-
15 ene 202416,0016,0016,0016,0012,87-
12 ene 202416,0016,0016,0016,0012,87-
11 ene 202416,0516,0516,0516,0512,91-
10 ene 202416,0316,1116,0316,1112,96100
09 ene 202415,9816,1115,9816,1112,9610
08 ene 202415,9415,9415,9415,9412,82-
05 ene 202415,9515,9515,9515,9512,83-
04 ene 202416,0316,0316,0316,0312,90-
03 ene 202415,9515,9515,9515,9512,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...