Mercados españoles cerrados

Persimmon PLC (OHP.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,90-0,35 (-2,00%)
Al cierre: 03:57PM 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 202416,8517,0816,8516,9016,90-
13 jun 202417,6517,6517,2517,2517,25-
12 jun 202416,9417,5616,9417,5617,56-
11 jun 202416,8617,4216,8617,1517,15-
10 jun 202417,0917,0916,9217,0017,00-
07 jun 202417,3017,4317,2317,2717,27-
06 jun 202417,2817,4417,2817,3717,37-
05 jun 202417,5017,5017,2517,2517,25583
04 jun 202417,1917,1917,1917,1917,19-
03 jun 202416,8216,8216,8216,8216,82-
31 may 202416,8416,9416,7516,9316,93-
30 may 202416,8716,9216,6516,8916,89-
29 may 202416,8616,8616,8616,8616,86-
28 may 202417,1817,1817,1817,1817,18-
27 may 202417,1717,1717,1717,1717,17-
24 may 202417,0617,2517,0617,2517,25-
23 may 202416,7017,1916,7017,1917,19-
22 may 202416,9016,9016,5016,8016,801200
21 may 202417,1717,1716,8917,0217,02-
20 may 202417,0717,2317,0717,1017,10500
17 may 202417,0317,0516,8917,0517,05-
16 may 202417,1417,1717,1117,1117,11-
15 may 202416,3916,9316,2816,9016,90-
14 may 202416,2216,4516,2016,4516,45400
13 may 202416,4116,4116,2316,3216,32-
10 may 202416,4016,5816,4016,5616,56-
09 may 202416,3116,3416,1716,2816,28-
08 may 202416,4316,4316,1116,1316,13-
07 may 202416,0316,4515,9916,4416,44-
06 may 202415,9015,9415,8915,9415,94-
03 may 202415,1315,6915,1115,6915,69-
02 may 202415,0515,1915,0215,1515,15-
30 abr 202415,5315,5315,2415,3015,30-
29 abr 202415,5115,5115,3115,3815,38-
26 abr 202415,1515,3115,1015,3115,31-
25 abr 202415,1315,2314,8914,8914,89-
24 abr 202415,6515,6515,0515,0515,05-
23 abr 202415,4115,4115,0915,0915,09700
22 abr 202414,9815,2214,9815,2215,22-
19 abr 202414,6914,8114,6914,8114,81-
18 abr 202414,9014,9114,7814,9014,90-
17 abr 202414,8814,9014,7714,8514,85-
16 abr 202414,9514,9614,8114,8214,82-
15 abr 202414,9615,2014,9315,2015,20100
12 abr 202414,6315,2314,6314,9914,99-
11 abr 202414,6714,7614,6614,6914,69-
10 abr 202414,7315,2114,6614,7714,77-
09 abr 202414,9314,9314,6914,8814,88-
08 abr 202414,7314,8914,7314,8514,85-
05 abr 202414,9414,9414,9414,9414,94-
04 abr 202414,7714,7714,7714,7714,77-
03 abr 202414,7714,7714,6214,6214,62-
02 abr 202415,2415,2415,2415,2415,24-
28 mar 202415,0215,3115,0215,3115,31-
27 mar 202415,1115,1115,0115,0215,02-
26 mar 202415,1915,1914,9815,0215,02-
25 mar 202415,4315,4315,1915,2215,22-
22 mar 202415,5615,6015,3815,5615,56-
21 mar 202415,0115,4415,0115,4115,41-
20 mar 202414,7215,1414,7215,1115,11-
19 mar 202414,9114,9114,6814,6814,68-
18 mar 202414,6915,2714,6914,9214,92-
15 mar 202415,1115,1114,8114,8514,85-
14 mar 202415,2215,2315,0415,0415,04850
13 mar 202415,3915,4115,1615,2215,22-
12 mar 202415,9015,9015,3615,3615,36158
11 mar 202415,9516,0815,8216,0016,00-
08 mar 202416,0016,0015,7415,8315,83150
07 mar 202415,9416,1615,9116,1316,13-
06 mar 202416,1316,5516,1316,1816,18150
05 mar 202416,1616,1616,0116,1016,10-
04 mar 202415,9816,1415,9416,1016,101198
01 mar 202415,8116,0015,8115,9915,99-
29 feb 202415,5215,9215,5215,9215,92-
28 feb 202415,8115,8115,5515,5615,56-
27 feb 202416,2016,2015,7215,8315,83-
26 feb 202416,3616,3616,0216,1416,14-
23 feb 202416,4016,4916,3416,4516,45-
22 feb 202416,3616,4516,3316,4516,45-
21 feb 202416,6616,6616,4716,5116,51-
20 feb 202416,5016,7316,4716,6816,68-
19 feb 202416,6316,6316,4116,4216,42-
16 feb 202416,4916,6916,4916,6016,60-
15 feb 202416,3016,6516,3016,6516,65-
14 feb 202415,9016,5515,8916,5016,50-
13 feb 202416,5816,5816,2216,2416,24-
12 feb 202416,2316,4416,2316,4316,43-
09 feb 202416,0716,3315,9116,3316,33-
08 feb 202416,6616,7416,4016,4016,40-
07 feb 202416,6616,8116,4516,7016,70-
06 feb 202416,2516,6916,2516,6816,68-
05 feb 202416,7916,8316,5716,5716,57-
02 feb 202416,7517,1616,7516,9116,91-
01 feb 202417,0517,0516,7716,9316,93-
31 ene 202416,8917,0816,8817,0617,06-
30 ene 202416,8216,8416,6316,8416,84-
29 ene 202417,3017,3016,8216,8916,89-
26 ene 202417,0717,1716,9217,1717,17-
25 ene 202417,0017,0016,7616,9916,99-
24 ene 202416,9216,9816,8216,8416,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...