Mercados españoles abiertos en 5 hrs 43 min

USU Software AG (OSP2.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,200,00 (0,00%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202418,2518,2518,1518,2018,208353
30 abr 202418,2018,2518,2018,2018,2013.403
29 abr 202418,2018,3018,2018,3018,302528
26 abr 202418,2518,2518,2018,2518,259759
25 abr 202418,2018,3018,2018,2018,2017.256
24 abr 202418,3018,3518,2018,2018,2034.993
23 abr 202416,4518,4516,4018,3518,3597.473
22 abr 202416,4016,4516,4016,4516,45447
19 abr 202416,3516,6016,3516,4016,409707
18 abr 202416,4516,5516,4016,5016,50418
17 abr 202416,3516,5016,3516,4516,451178
16 abr 202416,4016,5016,4016,4016,40305
15 abr 202416,4516,5016,4016,4516,451614
12 abr 202416,4016,5016,4016,4016,404107
11 abr 202416,5016,5016,4516,5016,501321
10 abr 202416,4016,5016,4016,5016,502184
09 abr 202416,5016,6016,4016,4016,402744
08 abr 202416,4516,6016,4516,6016,60996
05 abr 202416,4016,7016,4016,7016,70495
04 abr 202416,5016,5516,4016,5016,502273
03 abr 202416,5016,6016,4516,5516,55708
02 abr 202416,7016,7016,4016,6516,652790
28 mar 202416,5016,6516,4016,5516,553133
27 mar 202416,4516,6016,4016,4016,40-
26 mar 202416,5016,6516,4516,6516,652986
25 mar 202416,4516,7516,4016,5016,5019.140
22 mar 202416,5016,7016,4516,7016,703800
21 mar 202416,7016,7016,5016,5016,501569
20 mar 202416,6016,7016,5516,6016,603868
19 mar 202416,7016,7516,6016,7516,751303
18 mar 202416,5016,8516,5016,8016,801609
15 mar 202416,7016,7516,5016,7516,7510.333
14 mar 202416,5016,7016,5016,6516,6520.700
13 mar 202416,8017,0516,4516,5016,5042.242
12 mar 202416,2016,4516,0016,2516,256418
11 mar 202416,8016,8016,4516,4516,45250
08 mar 202416,4016,8016,4016,8016,80163
07 mar 202415,9516,3515,9516,3016,301263
06 mar 202415,9016,1515,6016,1516,155281
05 mar 202415,7015,9015,7015,8015,803250
04 mar 202415,7015,7015,7015,7015,70-
01 mar 202415,5016,0015,5016,0016,00775
29 feb 202415,9515,9515,4515,4515,451263
28 feb 202416,0016,2516,0016,2516,25126
27 feb 202416,1516,3516,1516,3516,35335
26 feb 202415,9516,1015,8516,1016,101600
23 feb 202415,8016,4015,8016,4016,402701
22 feb 202415,7516,3015,5516,3016,302021
21 feb 202416,3016,3016,2516,2516,2525
20 feb 202416,0016,3016,0016,3016,30600
19 feb 202416,4016,4016,2516,3016,301138
16 feb 202416,8516,8515,6016,8516,856679
15 feb 202417,1017,2016,6516,7516,751074
14 feb 202416,9516,9516,8516,8516,8575
13 feb 202416,7016,9016,7016,9016,9085
12 feb 202416,7516,8016,6016,8016,801549
09 feb 202416,8516,9016,8516,9016,90203
08 feb 202417,0017,1017,0017,1017,10490
07 feb 202416,5017,2516,4517,0017,001114
06 feb 202416,4516,9016,4516,7016,702194
05 feb 202417,3017,3516,3016,7516,755201
02 feb 202417,5517,5517,2517,2517,251086
01 feb 202418,0018,0017,1517,1517,151192
31 ene 202417,6017,9017,3517,5517,551358
30 ene 202417,8018,0517,6018,0518,05875
29 ene 202418,3018,5017,7018,1518,153796
26 ene 202418,8018,8018,2018,2518,256582
25 ene 202417,8518,3017,8018,3018,302749
24 ene 202417,6518,1017,6517,9517,952000
23 ene 202417,6017,6017,6017,6017,60-
22 ene 202417,7017,7017,6017,6017,60550
19 ene 202417,6017,8017,4017,6517,65798
18 ene 202418,0018,0017,1517,5017,501779
17 ene 202417,7518,0517,6517,8517,85595
16 ene 202417,8018,0017,8018,0018,002260
15 ene 202418,1018,1018,0018,1018,10272
12 ene 202417,5017,8017,5017,8017,80813
11 ene 202417,8018,3017,8017,9517,956850
10 ene 202416,9018,0016,7517,3017,307205
09 ene 202416,7016,8016,7016,8016,801
08 ene 202416,9516,9516,8516,8516,855
05 ene 202416,6516,8016,6516,8016,80254
04 ene 202416,6017,0016,5017,0017,00874
03 ene 202416,6016,9516,6016,9516,9575
02 ene 202416,4517,0016,4517,0017,00263
29 dic 202316,7516,8516,6516,8516,852215
28 dic 202316,5516,8016,4016,7016,703312
27 dic 202316,8016,8016,8016,8016,80282
22 dic 202316,7517,0016,5016,5016,501875
21 dic 202317,4017,4016,9016,9016,90845
20 dic 202317,6017,6517,4517,4517,4587
19 dic 202317,2017,4017,2017,4017,40646
18 dic 202317,6017,9517,2017,2017,201864
15 dic 202318,1018,1017,7017,7517,75144
14 dic 202317,5517,6017,5517,5517,551556
13 dic 202317,7017,7517,6517,6517,651662
12 dic 202317,8017,8517,7517,7517,75258
11 dic 202317,1017,6517,1017,6517,651180
08 dic 202317,6017,9017,3517,3517,351651
07 dic 202317,5017,5017,3017,4017,40896
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...