Mercados españoles cerrados

Persimmon Plc (OHP.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,98-0,08 (-0,50%)
Al cierre: 05:15PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202415,7916,1515,7915,9815,98-
20 jun 202415,3416,0815,3416,0616,06-
20 jun 20240.4 Dividendo
19 jun 202416,4316,6015,9916,1115,72-
18 jun 202416,6716,9816,6416,6416,23300
17 jun 202416,6616,8916,6616,7916,37-
14 jun 202416,8217,0516,8217,0316,61100
13 jun 202417,3517,4417,0117,0116,59-
12 jun 202416,8917,5816,8917,5817,15-
11 jun 202416,7817,4016,7817,0916,67-
10 jun 202416,7717,1516,7717,0116,59-
07 jun 202417,1717,4717,0917,0916,67-
06 jun 202417,2217,4517,2217,4417,01-
05 jun 202417,2717,8317,2717,4116,9850
04 jun 202416,8817,4216,8817,4116,98-
03 jun 202416,9017,2216,8817,1016,68-
31 may 202416,7616,9816,7616,9116,49-
30 may 202416,5516,9516,5516,9416,52-
29 may 202416,5616,9316,5516,9216,50-
28 may 202417,1417,1416,8316,8316,41-
27 may 202417,0517,3817,0517,3816,94-
24 may 202416,7417,4116,7417,3816,94-
23 may 202416,6117,1716,6117,1116,69-
22 may 202416,7616,7816,4816,6616,25-
21 may 202416,8617,0616,8616,9916,57-
20 may 202416,7517,2816,7517,0816,66-
17 may 202416,9017,0916,9017,0116,59-
16 may 202416,8317,2216,8317,1816,75-
15 may 202416,0817,0216,0817,0216,60-
14 may 202416,2016,4416,2016,2815,88-
13 may 202416,3316,4916,3116,4416,03-
10 may 202416,1016,6516,1016,5416,13-
09 may 202416,0116,3916,0016,3315,92-
08 may 202416,1216,3916,1216,2715,8740
07 may 202415,6916,4815,6915,9715,57-
06 may 202415,5915,9315,4715,4715,09-
03 may 202415,0015,7414,9915,7415,35-
02 may 202414,6415,2314,6315,1814,80-
30 abr 202415,2315,5215,2215,2214,84-
29 abr 202415,1915,4615,1915,4615,08-
26 abr 202415,1515,3515,0215,3114,93190
25 abr 202414,8115,2214,8114,9014,54-
24 abr 202415,3515,4015,0515,0514,68-
23 abr 202415,1015,4015,0215,4015,01-
22 abr 202414,6615,3614,6615,2714,89-
19 abr 202414,5714,9014,5714,9014,53-
18 abr 202414,5815,0114,5815,0114,64-
17 abr 202414,5714,9314,5714,8014,43-
16 abr 202414,7014,9814,6614,8814,51-
15 abr 202414,6515,1914,6515,1314,75-
12 abr 202414,6115,2314,6114,8914,52-
11 abr 202414,3614,8514,3514,6914,32-
10 abr 202414,4315,1414,4314,6514,28-
09 abr 202414,6214,9414,4014,4014,042000
08 abr 202414,6014,9614,5814,9214,55-
05 abr 202414,6214,8414,6114,8414,47-
04 abr 202414,6315,0514,6315,0514,67-
03 abr 202414,4514,8814,4514,8814,51-
02 abr 202415,1015,2014,9714,9814,61-
28 mar 202414,9115,3414,9015,3414,96-
27 mar 202414,7915,1614,7915,1514,77-
26 mar 202414,8815,1014,8615,0714,70-
25 mar 202415,2815,3515,1115,1414,7683
22 mar 202415,2515,6115,2415,5615,17-
21 mar 202415,0215,5615,0215,5415,15-
20 mar 202414,4015,1414,4015,1414,76-
19 mar 202414,7714,9614,7714,8914,52170
18 mar 202414,6015,2014,6015,0314,66-
15 mar 202414,8115,0514,8114,8714,50-
14 mar 202414,9115,2914,6614,9814,611116
13 mar 202415,0915,4815,0915,1914,82-
12 mar 202415,8515,8515,4015,6315,24-
11 mar 202415,6516,0515,6416,0115,62-
08 mar 202415,9015,9715,8115,9715,57-
07 mar 202415,6416,4515,6116,0715,67230
06 mar 202415,8216,3315,8215,8915,50-
05 mar 202415,8516,1815,8516,1015,71-
04 mar 202415,8616,2815,8616,2515,84-
01 mar 202415,7316,3415,7316,0915,7020
29 feb 202415,2215,9015,1315,9015,50-
28 feb 202415,6915,7715,5615,5615,17-
27 feb 202415,9016,0715,4715,4715,09-
26 feb 202416,0016,1515,9616,1515,75-
23 feb 202416,2816,5616,2816,4916,08-
22 feb 202416,3616,5216,3516,4516,05-
21 feb 202416,3416,6516,3416,5016,10-
20 feb 202416,1916,7616,1916,6116,20-
19 feb 202416,3216,6616,3216,4516,05-
16 feb 202416,4516,6916,4516,5516,14-
15 feb 202416,2616,6616,2516,6016,19-
14 feb 202415,5916,5715,5916,4716,06-
13 feb 202416,2516,4915,8715,9415,54-
12 feb 202416,1616,5016,1616,5016,10-
09 feb 202415,7616,3615,7616,3615,95200
08 feb 202416,3516,8316,0816,0815,68-
07 feb 202416,3416,8816,3416,7516,33-
06 feb 202416,2316,6416,2316,5916,18-
05 feb 202416,7016,9516,3916,4216,01-
02 feb 202416,7517,1516,7416,9516,53-
01 feb 202416,7417,2816,7316,9216,5020
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...