Mercados españoles cerrados en 8 hrs 21 min

Delta Air Lines, Inc. (OYC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,01-1,47 (-3,12%)
A partir del 08:34AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202444,0144,0144,0144,0144,01220
28 jun 202445,3745,4845,3645,4845,48220
27 jun 202444,8344,8344,8344,8344,83-
26 jun 202445,7845,8344,7844,7844,78295
25 jun 202445,8846,2645,8846,2646,26110
24 jun 202446,0146,0146,0146,0146,01-
21 jun 202446,1746,3546,1746,1746,17102
20 jun 202446,1246,5346,1246,5346,5310
19 jun 202446,0446,0446,0146,0146,0120
18 jun 202446,1746,2946,0846,0846,0864
17 jun 202445,2245,2445,2245,2445,24306
14 jun 202446,6346,6346,6346,6346,63-
13 jun 202446,7546,7546,1346,1346,1345
12 jun 202445,7647,2645,7647,2647,269
11 jun 202446,7446,8746,0146,0146,01101
10 jun 202446,7846,9646,7146,8046,80230
07 jun 202446,1946,2646,1946,2646,26175
06 jun 202446,5346,5346,5346,5346,53-
05 jun 202445,7445,8645,7445,8645,8650
04 jun 202446,4446,6546,4446,6546,6550
03 jun 202446,8746,8746,8746,8746,87-
31 may 202446,1246,7446,1246,7446,74390
30 may 202445,9145,9145,9145,9145,91-
29 may 202445,0645,0644,5244,5244,521144
28 may 202447,5647,5647,0047,0047,00100
27 may 202447,6347,6347,6347,6347,63-
24 may 202447,2447,2447,2447,2447,24-
23 may 202447,6847,6847,0447,0447,0449
22 may 202448,0648,2447,3747,3747,37200
21 may 202448,6448,6448,6448,6448,64-
20 may 202448,3348,3348,3148,3148,31-
17 may 202448,1948,1948,1948,1948,19-
16 may 202448,8348,9348,8348,9348,93310
15 may 202448,8748,9448,8748,9448,94138
14 may 202448,9348,9348,9348,9348,9340
13 may 202448,7849,6048,7749,6049,60110
13 may 20240.1 Dividendo
10 may 202448,8348,8348,7448,7448,64500
09 may 202448,4648,4648,4648,4648,36-
08 may 202448,4349,0048,2449,0048,90558
07 may 202449,0449,3348,3648,3648,26276
06 may 202447,7847,8847,7847,8847,78280
03 may 202447,4747,6347,2247,2247,13320
02 may 202446,6947,4946,6547,4947,39180
30 abr 202446,9947,2246,9947,0046,9065
29 abr 202446,4047,0046,4047,0046,90475
26 abr 202446,3246,6146,2146,6146,512475
25 abr 202444,3745,4544,2844,2844,1871
24 abr 202445,9945,9945,3645,3645,2748
23 abr 202445,8745,9445,7845,7845,69146
22 abr 202444,4844,8544,4844,6944,60355
19 abr 202444,6044,7044,2044,7044,61565
18 abr 202444,7845,1144,7845,1145,02380
17 abr 202444,1344,8044,1344,6144,52739
16 abr 202443,7543,7543,3743,3743,28595
15 abr 202443,9544,6743,8743,8743,78645
12 abr 202444,3344,4744,0044,0043,91329
11 abr 202442,9044,1042,9044,1044,0175
10 abr 202443,5844,2443,5743,7643,68891
09 abr 202443,1743,3943,1743,3943,30225
08 abr 202442,3443,0042,3443,0042,9121
05 abr 202442,2842,4942,0542,4942,4060
04 abr 202442,8744,1042,8744,1044,0150
03 abr 202443,3143,3143,2943,2943,20800
02 abr 202444,7644,7743,3543,3543,26667
28 mar 202443,6244,2843,6244,1744,08890
27 mar 202442,2843,3442,2843,3443,25145
26 mar 202441,8042,4041,6942,4042,31490
25 mar 202441,9641,9641,5141,5141,42208
22 mar 202442,3342,4042,3342,4042,3240
21 mar 202441,4941,6241,4941,5441,45530
20 mar 202440,5141,3840,1941,3841,30214
19 mar 202439,8140,0039,8140,0039,921
18 mar 202439,5439,5439,4539,4539,37190
15 mar 202439,4239,7639,4239,7639,67133
14 mar 202439,9340,2439,7139,7139,631879
13 mar 202439,0140,4038,8340,3140,23334
12 mar 202438,9938,9938,9238,9238,8448
11 mar 202438,4638,4638,4638,4638,38-
08 mar 202438,9538,9538,9538,9538,87-
07 mar 202438,3538,3538,3538,3538,28-
06 mar 202438,3838,3838,3838,3838,31-
05 mar 202438,1038,1038,1038,1038,02-
04 mar 202438,7138,7138,4738,4738,40169
01 mar 202439,0339,0338,6738,6738,59105
29 feb 202438,6438,8938,6438,8938,81180
28 feb 202438,6538,6538,5338,5338,4530
27 feb 202438,2938,6738,2938,6738,59210
26 feb 202438,3138,5038,2938,5038,42525
23 feb 202438,6938,6938,5038,5038,42240
23 feb 20240.1 Dividendo
22 feb 202437,6839,3037,6839,3039,122127
21 feb 202437,4237,4237,4237,4237,25175
20 feb 202436,9637,7036,6537,7037,531400
19 feb 202437,0837,1537,0837,1536,98232
16 feb 202437,9737,9737,3237,7037,531175
15 feb 202437,9638,2137,8837,8837,702030
14 feb 202437,2938,0037,2938,0037,832450
13 feb 202437,2637,4437,2637,4437,27180
12 feb 202437,4037,4837,4037,4837,31100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...