Mercados españoles cerrados en 5 hrs 46 min

Plan Optik AG (P4O.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,52000,0000 (0,00%)
A partir del 05:36PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20243,52003,52003,52003,52003,52001000
21 may 20243,40003,52003,40003,50003,5000950
20 may 20243,52003,52003,52003,52003,5200-
17 may 20243,48003,62003,48003,50003,50003383
16 may 20243,42003,42003,42003,42003,4200-
15 may 20243,44003,44003,44003,44003,4400-
14 may 20243,42003,42003,42003,42003,4200-
13 may 20243,42003,42003,42003,42003,4200-
10 may 20243,34003,40003,34003,40003,4000800
09 may 20243,42003,42003,30003,42003,42009525
08 may 20243,28003,48003,28003,48003,48005524
07 may 20243,36003,36003,36003,36003,3600-
06 may 20243,36003,36003,36003,36003,36002000
03 may 20243,34003,34003,34003,34003,3400-
02 may 20243,36003,36003,28003,28003,280040
30 abr 20243,36003,36003,26003,30003,30004604
29 abr 20243,24003,30003,24003,30003,300030
26 abr 20243,28003,34003,28003,28003,28002913
25 abr 20243,24003,24003,24003,24003,2400-
24 abr 20243,26003,26003,26003,26003,26003100
23 abr 20243,24003,24003,22003,22003,22001550
22 abr 20243,24003,24003,22003,22003,22003466
19 abr 20243,20003,24003,20003,24003,24001600
18 abr 20243,10003,12003,10003,12003,12003094
17 abr 20243,26003,26003,04003,04003,0400900
16 abr 20243,34003,34003,34003,34003,3400-
15 abr 20243,34003,34003,34003,34003,3400-
12 abr 20243,34003,34003,34003,34003,3400-
11 abr 20243,30003,30003,30003,30003,3000-
10 abr 20243,30003,30003,30003,30003,3000-
09 abr 20243,30003,30003,30003,30003,3000-
08 abr 20243,30003,30003,30003,30003,3000-
05 abr 20243,34003,34003,26003,30003,30002900
04 abr 20243,34003,44003,34003,44003,4400826
03 abr 20243,26003,32003,26003,32003,32002171
02 abr 20243,20003,20003,20003,20003,2000-
28 mar 20243,18003,18003,04003,12003,12004953
27 mar 20243,24003,24003,24003,24003,2400-
26 mar 20243,30003,30003,18003,22003,22003850
25 mar 20243,30003,30003,14003,20003,20001000
22 mar 20243,20003,22003,20003,22003,22001000
21 mar 20243,16003,26003,16003,26003,260011.587
20 mar 20243,10003,10003,10003,10003,10001573
19 mar 20243,18003,18003,18003,18003,1800-
18 mar 20243,20003,20003,16003,16003,16004368
15 mar 20243,18003,18003,18003,18003,1800-
14 mar 20243,18003,18003,18003,18003,1800-
13 mar 20243,18003,18003,18003,18003,1800-
12 mar 20243,18003,18003,18003,18003,1800-
11 mar 20243,12003,14003,12003,14003,14001649
08 mar 20243,08003,08003,08003,08003,0800-
07 mar 20243,12003,12003,02003,12003,12003000
06 mar 20243,06003,06003,06003,06003,0600-
05 mar 20243,04003,06003,04003,06003,060045
04 mar 20243,02003,02003,02003,02003,0200-
01 mar 20242,96003,06002,96003,06003,0600840
29 feb 20243,08003,08003,08003,08003,0800-
28 feb 20243,08003,08003,08003,08003,0800-
27 feb 20243,10003,10003,10003,10003,1000-
26 feb 20243,10003,10003,10003,10003,1000-
23 feb 20243,10003,12003,00003,06003,06007871
22 feb 20242,98002,98002,98002,98002,9800-
21 feb 20242,94002,98002,92002,98002,98002400
20 feb 20243,00003,00002,96002,96002,9600400
19 feb 20242,90003,08002,90003,00003,00004735
16 feb 20242,90003,00002,90003,00003,00002137
15 feb 20242,76002,86002,76002,86002,860060
14 feb 20242,86002,86002,86002,86002,8600-
13 feb 20242,78002,84002,78002,84002,84002033
12 feb 20242,84002,84002,84002,84002,8400-
09 feb 20242,84002,88002,84002,88002,88002000
08 feb 20242,92002,92002,92002,92002,9200-
07 feb 20242,84002,84002,82002,82002,82001000
06 feb 20242,92002,92002,92002,92002,9200-
05 feb 20242,94002,94002,80002,86002,86004063
02 feb 20242,94002,96002,94002,96002,96001269
01 feb 20242,96002,96002,96002,96002,9600-
31 ene 20243,02003,02003,02003,02003,0200130
30 ene 20243,02003,02003,02003,02003,02001624
29 ene 20243,06003,06003,06003,06003,0600-
26 ene 20243,04003,08003,02003,08003,08004593
25 ene 20243,04003,10003,04003,10003,10001
24 ene 20243,04003,10003,04003,10003,10001500
23 ene 20242,94002,94002,94002,94002,94001775
22 ene 20243,02003,12003,02003,12003,12004783
19 ene 20242,94003,00002,94003,00003,00006204
18 ene 20242,88002,88002,88002,88002,8800-
17 ene 20242,88002,88002,88002,88002,8800-
16 ene 20242,88002,88002,88002,88002,8800-
15 ene 20242,92002,92002,84002,88002,88002300
12 ene 20242,96002,96002,96002,96002,96002223
11 ene 20242,98002,98002,84002,90002,9000652
10 ene 20243,02003,04003,00003,04003,04002963
09 ene 20243,12003,12003,12003,12003,1200-
08 ene 20243,08003,08003,08003,08003,0800-
05 ene 20243,02003,10003,00003,10003,10009049
04 ene 20243,10003,10003,10003,10003,1000-
03 ene 20243,06003,10003,06003,10003,1000223
02 ene 20243,12003,14003,12003,14003,1400500
29 dic 20233,14003,14003,08003,08003,08004664
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...