Mercados españoles cerrados

Parrot S.A. (P2W.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,1000+0,1000 (+5,00%)
Al cierre: 03:29PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20241,94002,16001,94002,10002,10001389
09 may 20241,95002,03001,95002,00002,0000-
08 may 20241,98502,15001,98502,10002,1000-
07 may 20241,98502,15001,98502,15002,150050
06 may 20241,94002,19001,94002,15002,1500568
03 may 20241,94002,15001,94002,08002,0800-
02 may 20241,98502,20001,98502,20002,2000-
30 abr 20241,98502,20001,98502,19002,1900-
29 abr 20241,98502,30001,98502,21002,21001000
26 abr 20241,94002,15001,94002,15002,1500-
25 abr 20241,96002,20001,96002,20002,2000-
24 abr 20241,96502,14001,96502,14002,1400-
23 abr 20241,98502,20001,98502,15002,15001570
22 abr 20242,01002,23002,01002,20002,2000-
19 abr 20241,96502,21001,96502,16002,1600-
18 abr 20241,96502,23001,96502,21002,2100-
17 abr 20241,96502,24001,96502,24002,2400-
16 abr 20241,99502,11001,99502,10002,1000800
15 abr 20242,05002,24002,05002,22002,2200-
12 abr 20242,03002,21002,03002,20002,2000-
11 abr 20242,03002,25002,03002,25002,2500-
10 abr 20242,11002,29002,11002,26002,26001000
09 abr 20242,08002,35002,08002,29002,29001715
08 abr 20242,11002,36002,11002,32002,3200-
05 abr 20242,11002,30002,11002,30002,3000-
04 abr 20242,16002,35002,16002,31002,3100-
03 abr 20242,17002,36002,17002,36002,36001957
02 abr 20242,11002,36002,11002,35002,3500-
28 mar 20242,17002,36002,17002,36002,3600-
27 mar 20242,16002,40002,16002,17002,170015
26 mar 20242,08002,41002,08002,41002,41001000
25 mar 20242,13002,30002,13002,30002,3000-
22 mar 20242,16002,44002,16002,36002,3600-
21 mar 20242,26002,47002,26002,41002,4100-
20 mar 20242,18002,45002,18002,45002,4500-
19 mar 20242,15002,43002,15002,43002,4300-
18 mar 20242,55002,55002,29002,31002,310028
15 mar 20242,40002,64002,40002,49002,4900-
14 mar 20242,44002,67002,44002,67002,670050
13 mar 20242,39002,69002,39002,69002,6900-
12 mar 20242,45002,74002,45002,62002,6200-
11 mar 20242,42002,79002,42002,75002,75001000
08 mar 20242,45002,72002,45002,61002,6100-
07 mar 20242,53002,77002,53002,73002,730050
06 mar 20242,56002,77002,56002,76002,7600-
05 mar 20242,47002,71002,47002,71002,7100-
04 mar 20242,57002,78002,57002,72002,7200-
01 mar 20242,50002,76002,50002,75002,7500400
29 feb 20242,45002,73002,45002,71002,7100-
28 feb 20242,55002,80002,55002,79002,7900-
27 feb 20242,60002,79002,60002,77002,7700-
26 feb 20242,50002,78002,50002,78002,7800-
23 feb 20242,43002,72002,43002,71002,7100-
22 feb 20242,36002,64002,36002,64002,6400900
21 feb 20242,37002,65002,37002,63002,6300-
20 feb 20242,49002,71002,49002,66002,6600-
19 feb 20242,49002,77002,49002,73002,7300-
16 feb 20242,49002,80002,49002,80002,8000-
15 feb 20242,57002,83002,57002,78002,7800-
14 feb 20242,61002,87002,61002,81002,8100-
13 feb 20242,61002,87002,61002,87002,8700-
12 feb 20242,51002,84002,51002,84002,8400-
09 feb 20242,45002,74002,45002,74002,7400-
08 feb 20242,52002,77002,52002,77002,7700-
07 feb 20242,58002,80002,58002,73002,7300-
06 feb 20242,38002,81002,38002,81002,8100-
05 feb 20242,59002,76002,59002,66002,6600-
02 feb 20242,62002,80002,62002,80002,8000-
01 feb 20242,58002,81002,58002,81002,8100-
31 ene 20242,80002,81002,80002,81002,8100-
30 ene 20242,81002,81002,81002,81002,8100-
29 ene 20243,05003,05002,81002,81002,8100350
26 ene 20242,85002,85002,85002,85002,8500-
25 ene 20242,88002,88002,88002,88002,8800-
24 ene 20242,88002,88002,88002,88002,8800-
23 ene 20243,02003,02003,02003,02003,0200-
22 ene 20243,07003,11003,07003,11003,11002400
19 ene 20243,09003,11003,09003,11003,1100965
18 ene 20243,08003,08003,08003,08003,0800-
17 ene 20243,03003,03003,03003,03003,0300-
16 ene 20243,02003,04003,02003,04003,0400100
15 ene 20242,46002,46002,46002,46002,4600-
12 ene 20242,83002,83002,46002,46002,4600500
11 ene 20242,77002,77002,66002,66002,6600100
10 ene 20242,58002,58002,58002,58002,5800-
09 ene 20242,52002,52002,52002,52002,5200-
08 ene 20242,47002,47002,47002,47002,4700-
05 ene 20242,47002,47002,47002,47002,4700-
04 ene 20242,38002,38002,38002,38002,3800-
03 ene 20242,39002,39002,39002,39002,3900-
02 ene 20242,43002,43002,21002,21002,21001000
29 dic 20232,48002,48002,48002,48002,4800-
28 dic 20232,44002,48002,44002,48002,4800375
27 dic 20232,66002,66002,30002,52002,5200569
22 dic 20232,09002,09002,09002,09002,0900-
21 dic 20232,23002,23002,23002,23002,2300-
20 dic 20232,23002,23002,00002,00002,0000880
19 dic 20232,18002,18002,18002,18002,1800-
18 dic 20232,17002,17002,17002,17002,1700-
15 dic 20232,21002,21002,21002,21002,2100-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...