Mercados españoles cerrados

Euronav NV (OCW.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,66+1,24 (+7,12%)
A partir del 06:04PM CEST. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 202417,7418,6617,7418,6618,6635
13 may 202417,7117,7117,4217,4217,42-
10 may 202417,2217,7517,2217,7317,73-
09 may 202417,1917,2617,0217,2617,26-
08 may 202416,3717,0316,3717,0317,03-
07 may 202415,4415,4415,4415,4415,44-
06 may 202415,4215,6615,4215,6615,66-
03 may 202415,3015,6915,3015,6915,69-
02 may 202415,7215,7215,5515,5715,57175
30 abr 202415,5915,6915,5615,5615,56-
29 abr 202415,7915,7915,6715,7015,70-
26 abr 202415,1015,1015,1015,1015,10-
25 abr 202415,3215,3215,3015,3115,31100
24 abr 202415,0815,4615,0815,4615,46-
23 abr 202415,2515,2515,2515,2515,25-
22 abr 202415,0315,2515,0315,2515,25-
19 abr 202415,2015,2015,0215,0215,029
18 abr 202415,4615,4615,4615,4615,46-
17 abr 202414,9814,9814,9814,9814,98-
16 abr 202415,3215,3215,3215,3215,32-
15 abr 202415,4015,4015,4015,4015,40-
12 abr 202415,0715,4415,0715,4415,44-
11 abr 202414,9915,3014,9915,3015,30-
10 abr 202415,2915,3115,2515,2515,25-
09 abr 202415,3115,5215,3115,4215,42-
08 abr 202415,6515,6515,6515,6515,65-
05 abr 202415,6115,6115,6115,6115,61-
04 abr 202415,4615,7315,4615,7315,7330
03 abr 202415,3715,4715,3715,4715,47-
02 abr 202415,0315,0315,0315,0315,03-
28 mar 202415,0015,2315,0015,1715,17-
27 mar 202414,7015,0614,7015,0315,03-
26 mar 202414,9015,0714,9014,9214,92-
25 mar 202414,6314,8014,6314,8014,80-
22 mar 202414,0014,9714,0014,8214,82500
21 mar 202413,8714,0013,5913,8013,801075
20 mar 202414,0614,0614,0614,0614,06-
19 mar 202414,1514,1513,8513,8713,87-
18 mar 202415,0015,0014,8814,8814,88-
15 mar 202415,9916,1315,9916,0516,05-
14 mar 202416,2016,2216,1716,1716,17-
13 mar 202416,2416,2416,1316,1316,13-
12 mar 202415,9615,9615,9615,9615,96-
11 mar 202416,2116,2116,2116,2116,21-
08 mar 202416,2416,2416,2416,2416,24-
07 mar 202416,1716,1716,1716,1716,17-
06 mar 202416,3116,3116,2216,2216,22200
05 mar 202416,2316,2316,2316,2316,23-
04 mar 202416,2516,2516,2516,2516,25-
01 mar 202416,3616,3616,2816,2816,28500
29 feb 202416,2316,2716,2316,2716,27-
28 feb 202416,3216,3216,2716,2816,28-
27 feb 202416,2716,2716,2416,2516,25-
26 feb 202416,2316,3316,2316,2816,28-
23 feb 202416,3116,3116,3116,3116,31-
22 feb 202416,4116,4116,4116,4116,41-
21 feb 202416,4216,4216,3416,3416,34-
20 feb 202416,3716,3716,3316,3316,33-
19 feb 202416,4216,4216,3816,3816,38-
16 feb 202416,1716,4216,1716,4216,42-
15 feb 202416,4916,4916,4416,4516,45-
14 feb 202416,5716,5716,5016,5016,50275
13 feb 202416,5016,5016,5016,5016,50-
12 feb 202416,1716,4416,1716,4416,44-
09 feb 202416,4716,4716,4016,4016,40-
08 feb 202416,4416,4416,3816,3816,38-
07 feb 202416,3216,3216,3216,3216,32-
06 feb 202416,3316,4216,3316,4216,42-
05 feb 202416,3916,4516,3916,4516,45120
02 feb 202416,3416,3416,3416,3416,34-
01 feb 202416,2516,3416,2516,3116,31-
31 ene 202416,0016,2516,0016,2216,22-
30 ene 202416,2516,2516,1916,2116,21-
29 ene 202416,2316,2315,9115,9115,91100
26 ene 202416,2216,2216,1416,1416,14-
25 ene 202416,1916,1916,1016,1016,10-
24 ene 202415,9416,1215,9416,1216,12-
23 ene 202415,8516,1615,8516,1616,16-
22 ene 202416,1316,1316,0816,0816,08-
19 ene 202416,1716,1716,0716,0716,07-
18 ene 202415,8916,1215,8916,1216,12-
17 ene 202416,0416,0416,0416,0416,04-
16 ene 202416,0016,1016,0016,0716,07-
15 ene 202416,0016,0016,0016,0016,00-
12 ene 202416,0116,0115,9415,9415,94-
11 ene 202415,7315,9415,7315,9415,94-
10 ene 202416,0616,0616,0016,0016,00130
09 ene 202416,0316,0316,0016,0316,03-
08 ene 202416,0016,0016,0016,0016,00-
05 ene 202415,9815,9815,9815,9815,98-
04 ene 202416,0916,0916,0016,0016,0090
03 ene 202416,0216,0215,9415,9515,95-
02 ene 202415,4815,9415,4815,9415,94-
29 dic 202316,2016,2015,8115,8115,8165
28 dic 202315,8215,8215,7115,7115,71-
27 dic 202316,0316,0315,7915,7915,79-
22 dic 202315,9615,9615,9615,9615,96-
21 dic 202315,7215,9515,7215,9515,95-
20 dic 202316,0216,0215,9015,9415,941000
19 dic 202316,0916,0915,8915,9815,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...