Mercados españoles cerrados

Persimmon PLC (OHP.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,93-0,11 (-0,66%)
Al cierre: 04:12PM 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 202415,9316,1015,9315,9315,93-
20 jun 202416,0316,0315,6616,0316,0350
20 jun 20240.4 Dividendo
19 jun 202416,5016,5716,0316,0315,63-
18 jun 202416,6716,8416,6716,8416,42-
17 jun 202416,7416,7416,7416,7416,32-
14 jun 202416,8517,0816,8516,9016,48-
13 jun 202417,6517,6517,2517,2516,81-
12 jun 202416,9417,5616,9417,5617,12-
11 jun 202416,8617,4216,8617,1516,72-
10 jun 202417,0917,0916,9217,0016,57-
07 jun 202417,3017,4317,2317,2716,84-
06 jun 202417,2817,4417,2817,3716,94-
05 jun 202417,5017,5017,2517,2516,82583
04 jun 202417,1917,1917,1917,1916,76-
03 jun 202416,8216,8216,8216,8216,40-
31 may 202416,8416,9416,7516,9316,51-
30 may 202416,8716,9216,6516,8916,47-
29 may 202416,8616,8616,8616,8616,44-
28 may 202417,1817,1817,1817,1816,75-
27 may 202417,1717,1717,1717,1716,74-
24 may 202417,0617,2517,0617,2516,82-
23 may 202416,7017,1916,7017,1916,77-
22 may 202416,9016,9016,5016,8016,381200
21 may 202417,1717,1716,8917,0216,60-
20 may 202417,0717,2317,0717,1016,67500
17 may 202417,0317,0516,8917,0516,62-
16 may 202417,1417,1717,1117,1116,68-
15 may 202416,3916,9316,2816,9016,48-
14 may 202416,2216,4516,2016,4516,04400
13 may 202416,4116,4116,2316,3215,91-
10 may 202416,4016,5816,4016,5616,15-
09 may 202416,3116,3416,1716,2815,88-
08 may 202416,4316,4316,1116,1315,72-
07 may 202416,0316,4515,9916,4416,03-
06 may 202415,9015,9415,8915,9415,54-
03 may 202415,1315,6915,1115,6915,29-
02 may 202415,0515,1915,0215,1514,77-
30 abr 202415,5315,5315,2415,3014,91-
29 abr 202415,5115,5115,3115,3814,99-
26 abr 202415,1515,3115,1015,3114,93-
25 abr 202415,1315,2314,8914,8914,52-
24 abr 202415,6515,6515,0515,0514,67-
23 abr 202415,4115,4115,0915,0914,71700
22 abr 202414,9815,2214,9815,2214,84-
19 abr 202414,6914,8114,6914,8114,45-
18 abr 202414,9014,9114,7814,9014,53-
17 abr 202414,8814,9014,7714,8514,48-
16 abr 202414,9514,9614,8114,8214,45-
15 abr 202414,9615,2014,9315,2014,82100
12 abr 202414,6315,2314,6314,9914,62-
11 abr 202414,6714,7614,6614,6914,33-
10 abr 202414,7315,2114,6614,7714,40-
09 abr 202414,9314,9314,6914,8814,51-
08 abr 202414,7314,8914,7314,8514,48-
05 abr 202414,9414,9414,9414,9414,57-
04 abr 202414,7714,7714,7714,7714,41-
03 abr 202414,7714,7714,6214,6214,26-
02 abr 202415,2415,2415,2415,2414,86-
28 mar 202415,0215,3115,0215,3114,93-
27 mar 202415,1115,1115,0115,0214,65-
26 mar 202415,1915,1914,9815,0214,65-
25 mar 202415,4315,4315,1915,2214,84-
22 mar 202415,5615,6015,3815,5615,18-
21 mar 202415,0115,4415,0115,4115,03-
20 mar 202414,7215,1414,7215,1114,74-
19 mar 202414,9114,9114,6814,6814,31-
18 mar 202414,6915,2714,6914,9214,55-
15 mar 202415,1115,1114,8114,8514,48-
14 mar 202415,2215,2315,0415,0414,66850
13 mar 202415,3915,4115,1615,2214,84-
12 mar 202415,9015,9015,3615,3614,98158
11 mar 202415,9516,0815,8216,0015,60-
08 mar 202416,0016,0015,7415,8315,43150
07 mar 202415,9416,1615,9116,1315,72-
06 mar 202416,1316,5516,1316,1815,78150
05 mar 202416,1616,1616,0116,1015,70-
04 mar 202415,9816,1415,9416,1015,701198
01 mar 202415,8116,0015,8115,9915,60-
29 feb 202415,5215,9215,5215,9215,52-
28 feb 202415,8115,8115,5515,5615,17-
27 feb 202416,2016,2015,7215,8315,43-
26 feb 202416,3616,3616,0216,1415,73-
23 feb 202416,4016,4916,3416,4516,04-
22 feb 202416,3616,4516,3316,4516,04-
21 feb 202416,6616,6616,4716,5116,10-
20 feb 202416,5016,7316,4716,6816,27-
19 feb 202416,6316,6316,4116,4216,01-
16 feb 202416,4916,6916,4916,6016,19-
15 feb 202416,3016,6516,3016,6516,23-
14 feb 202415,9016,5515,8916,5016,09-
13 feb 202416,5816,5816,2216,2415,83-
12 feb 202416,2316,4416,2316,4316,02-
09 feb 202416,0716,3315,9116,3315,92-
08 feb 202416,6616,7416,4016,4015,99-
07 feb 202416,6616,8116,4516,7016,28-
06 feb 202416,2516,6916,2516,6816,27-
05 feb 202416,7916,8316,5716,5716,16-
02 feb 202416,7517,1616,7516,9116,48-
01 feb 202417,0517,0516,7716,9316,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...