Mercados españoles cerrados

Persimmon Plc (OHP.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,03+0,02 (+0,12%)
Al cierre: 05:24PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202416,8217,0516,8217,0317,03100
13 jun 202417,3517,4417,0117,0117,01-
12 jun 202416,8917,5816,8917,5817,58-
11 jun 202416,7817,4016,7817,0917,09-
10 jun 202416,7717,1516,7717,0117,01-
07 jun 202417,1717,4717,0917,0917,09-
06 jun 202417,2217,4517,2217,4417,44-
05 jun 202417,2717,8317,2717,4117,4150
04 jun 202416,8817,4216,8817,4117,41-
03 jun 202416,9017,2216,8817,1017,10-
31 may 202416,7616,9816,7616,9116,91-
30 may 202416,5516,9516,5516,9416,94-
29 may 202416,5616,9316,5516,9216,92-
28 may 202417,1417,1416,8316,8316,83-
27 may 202417,0517,3817,0517,3817,38-
24 may 202416,7417,4116,7417,3817,38-
23 may 202416,6117,1716,6117,1117,11-
22 may 202416,7616,7816,4816,6616,66-
21 may 202416,8617,0616,8616,9916,99-
20 may 202416,7517,2816,7517,0817,08-
17 may 202416,9017,0916,9017,0117,01-
16 may 202416,8317,2216,8317,1817,18-
15 may 202416,0817,0216,0817,0217,02-
14 may 202416,2016,4416,2016,2816,28-
13 may 202416,3316,4916,3116,4416,44-
10 may 202416,1016,6516,1016,5416,54-
09 may 202416,0116,3916,0016,3316,33-
08 may 202416,1216,3916,1216,2716,2740
07 may 202415,6916,4815,6915,9715,97-
06 may 202415,5915,9315,4715,4715,47-
03 may 202415,0015,7414,9915,7415,74-
02 may 202414,6415,2314,6315,1815,18-
30 abr 202415,2315,5215,2215,2215,22-
29 abr 202415,1915,4615,1915,4615,46-
26 abr 202415,1515,3515,0215,3115,31190
25 abr 202414,8115,2214,8114,9014,90-
24 abr 202415,3515,4015,0515,0515,05-
23 abr 202415,1015,4015,0215,4015,40-
22 abr 202414,6615,3614,6615,2715,27-
19 abr 202414,5714,9014,5714,9014,90-
18 abr 202414,5815,0114,5815,0115,01-
17 abr 202414,5714,9314,5714,8014,80-
16 abr 202414,7014,9814,6614,8814,88-
15 abr 202414,6515,1914,6515,1315,13-
12 abr 202414,6115,2314,6114,8914,89-
11 abr 202414,3614,8514,3514,6914,69-
10 abr 202414,4315,1414,4314,6514,65-
09 abr 202414,6214,9414,4014,4014,402000
08 abr 202414,6014,9614,5814,9214,92-
05 abr 202414,6214,8414,6114,8414,84-
04 abr 202414,6315,0514,6315,0515,05-
03 abr 202414,4514,8814,4514,8814,88-
02 abr 202415,1015,2014,9714,9814,98-
28 mar 202414,9115,3414,9015,3415,34-
27 mar 202414,7915,1614,7915,1515,15-
26 mar 202414,8815,1014,8615,0715,07-
25 mar 202415,2815,3515,1115,1415,1483
22 mar 202415,2515,6115,2415,5615,56-
21 mar 202415,0215,5615,0215,5415,54-
20 mar 202414,4015,1414,4015,1415,14-
19 mar 202414,7714,9614,7714,8914,89170
18 mar 202414,6015,2014,6015,0315,03-
15 mar 202414,8115,0514,8114,8714,87-
14 mar 202414,9115,2914,6614,9814,981116
13 mar 202415,0915,4815,0915,1915,19-
12 mar 202415,8515,8515,4015,6315,63-
11 mar 202415,6516,0515,6416,0116,01-
08 mar 202415,9015,9715,8115,9715,97-
07 mar 202415,6416,4515,6116,0716,07230
06 mar 202415,8216,3315,8215,8915,89-
05 mar 202415,8516,1815,8516,1016,10-
04 mar 202415,8616,2815,8616,2516,25-
01 mar 202415,7316,3415,7316,0916,0920
29 feb 202415,2215,9015,1315,9015,90-
28 feb 202415,6915,7715,5615,5615,56-
27 feb 202415,9016,0715,4715,4715,47-
26 feb 202416,0016,1515,9616,1516,15-
23 feb 202416,2816,5616,2816,4916,49-
22 feb 202416,3616,5216,3516,4516,45-
21 feb 202416,3416,6516,3416,5016,50-
20 feb 202416,1916,7616,1916,6116,61-
19 feb 202416,3216,6616,3216,4516,45-
16 feb 202416,4516,6916,4516,5516,55-
15 feb 202416,2616,6616,2516,6016,60-
14 feb 202415,5916,5715,5916,4716,47-
13 feb 202416,2516,4915,8715,9415,94-
12 feb 202416,1616,5016,1616,5016,50-
09 feb 202415,7616,3615,7616,3616,36200
08 feb 202416,3516,8316,0816,0816,08-
07 feb 202416,3416,8816,3416,7516,75-
06 feb 202416,2316,6416,2316,5916,59-
05 feb 202416,7016,9516,3916,4216,42-
02 feb 202416,7517,1516,7416,9516,95-
01 feb 202416,7417,2816,7316,9216,9220
31 ene 202416,5617,1316,5617,1017,10-
30 ene 202416,7316,7516,6116,7516,75-
29 ene 202417,0017,1516,9416,9516,95-
26 ene 202416,6017,2416,6017,2417,24-
25 ene 202416,7017,0716,7017,0717,07-
24 ene 202416,9316,9916,8716,9616,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...