Mercados españoles cerrados en 1 hr 57 mins

Porsche Automobil Holding SE (PAH3.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,79-0,03 (-0,07%)
A partir del 01:02PM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202443,1043,1043,1042,7942,7950
17 jun 202442,6242,8242,6242,8242,8250
14 jun 202443,3343,3342,2742,3142,3173
13 jun 202445,6745,6743,5243,5243,5210
12 jun 202446,9746,9746,0346,0346,031
12 jun 20242.56 Dividendo
11 jun 202449,6949,6948,8548,8546,293
10 jun 202449,3449,3449,3449,3446,75-
07 jun 202449,9650,1449,9650,1447,515
06 jun 202450,3450,3450,0650,0647,4440
05 jun 202450,3450,3450,3450,3447,70-
04 jun 202450,2850,4650,1050,1047,47425
03 jun 202451,0451,0450,5050,5047,8557
31 may 202449,9749,9749,9749,9747,35-
30 may 202449,2350,2849,2350,2847,6560
29 may 202450,0650,0650,0650,0647,44-
28 may 202449,9250,5049,9250,5047,851
27 may 202448,4350,2248,4350,2247,5910
24 may 202447,6347,8947,6347,8945,3850
23 may 202448,5348,5348,1948,1945,6653
22 may 202449,2849,2848,5548,6446,09440
21 may 202449,4249,4249,4249,4246,8310
20 may 202449,6249,6249,5449,5446,947
17 may 202449,7049,7049,7049,7047,10-
16 may 202449,9449,9449,9449,9447,32-
15 may 202450,5450,5450,5450,5447,89-
14 may 202449,9050,4849,9050,4847,8392
13 may 202449,3850,1649,3850,1647,5394
10 may 202449,5549,8749,5549,8747,2675
09 may 202449,1249,1249,1249,1246,55-
08 may 202449,5549,5549,5549,5546,95-
07 may 202449,0749,7749,0749,7747,1620
06 may 202449,0549,0549,0549,0546,4810
03 may 202448,0448,3748,0448,3745,8410
02 may 202447,9148,2247,9148,2245,691
30 abr 202449,0949,0947,8047,8945,38232
29 abr 202449,5649,5649,5649,5646,96-
26 abr 202449,1649,1649,1649,1646,58-
25 abr 202449,0549,0549,0549,0546,48-
24 abr 202449,6249,6249,4849,4846,89177
23 abr 202449,5449,5449,5449,5446,9410
22 abr 202449,1749,1749,1749,1746,59-
19 abr 202448,6048,6048,6048,6046,05-
18 abr 202449,1649,1649,1649,1646,58-
17 abr 202449,5049,5049,1049,1046,5325
16 abr 202449,9649,9649,2449,2446,664
15 abr 202450,6650,6650,6650,6648,0110
12 abr 202451,2051,3651,2051,3648,675
11 abr 202451,4451,4451,4451,4448,74-
10 abr 202451,4051,4051,4051,4048,71-
09 abr 202451,3251,3251,3051,3048,61100
08 abr 202450,6450,6450,6450,6447,992
05 abr 202450,5650,5650,5650,5647,91-
04 abr 202450,5251,5050,5251,5048,80138
03 abr 202448,8050,4048,8050,4047,762
02 abr 202449,1349,1349,1349,1346,5650
28 mar 202448,8848,8848,8848,8846,32-
27 mar 202449,1149,1148,9948,9946,42180
26 mar 202448,6249,1548,6249,1546,5710
25 mar 202449,0649,3049,0649,3046,72150
22 mar 202448,5248,5248,5248,5245,98-
21 mar 202448,8048,8048,8048,8046,24-
20 mar 202448,4048,4048,4048,4045,86-
19 mar 202448,1248,1248,1248,1245,60-
18 mar 202447,4247,6147,4247,6145,11103
15 mar 202446,8847,7046,8847,7045,20100
14 mar 202447,4147,9247,4147,7145,2162
13 mar 202448,8248,8247,4547,4544,96120
12 mar 202446,8546,8546,8546,8544,39-
11 mar 202446,5046,5046,5046,5044,06-
08 mar 202446,9046,9046,9046,9044,44-
07 mar 202447,5347,5346,9946,9944,53100
06 mar 202448,2348,2348,2348,2345,70-
05 mar 202448,2048,2048,2048,2045,67-
04 mar 202449,1549,1548,5448,5446,00230
01 mar 202449,5749,5749,5749,5746,97-
29 feb 202449,4149,5949,4149,5946,99200
28 feb 202449,4049,4049,4049,4046,81-
27 feb 202448,6348,6348,6348,6346,08-
26 feb 202448,5248,8348,5248,8346,27166
23 feb 202448,1748,8548,1748,8546,2937
22 feb 202445,8845,8845,8845,8843,48-
21 feb 202445,2945,8545,2945,7243,32671
20 feb 202445,8945,8945,0045,0042,64270
19 feb 202447,5047,5047,2747,2744,79100
16 feb 202446,7447,5646,7447,5645,0715
15 feb 202445,9645,9645,9645,9643,55-
14 feb 202446,1046,1045,9145,9143,50100
13 feb 202446,3246,3446,0546,0543,6441
12 feb 202445,9046,6545,9046,6544,212
09 feb 202445,7846,0945,7846,0943,67220
08 feb 202445,6945,6945,6945,6943,30-
07 feb 202445,8945,8945,8945,8943,49-
06 feb 202446,1646,1646,1246,1243,7050
05 feb 202447,1847,1847,1847,1844,7110
02 feb 202446,5347,0246,5347,0244,56100
01 feb 202446,2546,3546,2546,3543,92400
31 ene 202445,7845,9245,7845,9243,51100
30 ene 202445,4545,4545,4545,4543,07-
29 ene 202445,8645,8644,9845,6843,29114
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...