Mercados españoles cerrados en 5 hrs 18 min

Porsche Automobil Holding SE (PAH3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,20-0,30 (-0,61%)
A partir del 11:57AM CEST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202449,4649,6149,0549,2049,2076.567
23 abr 202449,4949,5848,9149,5049,50462.207
22 abr 202449,2049,4848,8149,2349,23357.251
19 abr 202448,8949,1248,2848,9748,97498.869
18 abr 202449,2449,5148,9349,3849,38426.026
17 abr 202449,4049,6048,9449,0349,03463.176
16 abr 202449,9349,9449,0949,5649,56910.947
15 abr 202450,6851,4850,5650,5650,56566.229
12 abr 202451,5851,6650,3250,6250,62616.063
11 abr 202451,4851,6450,7451,1251,12515.451
10 abr 202451,7052,3251,1851,5451,54608.777
09 abr 202451,4051,7851,1451,3851,38642.996
08 abr 202451,0451,6650,9651,4051,40662.796
05 abr 202451,1851,2250,3050,7450,74717.783
04 abr 202450,7851,5850,7051,2651,26774.840
03 abr 202449,0150,7248,8750,5850,581.288.293
02 abr 202448,7249,0248,4848,9748,97667.681
28 mar 202449,1249,4748,8949,1249,12685.112
27 mar 202449,1249,5248,6549,0449,041.067.803
26 mar 202449,1549,3848,3849,1749,17956.318
25 mar 202449,0749,5448,2848,6848,68787.063
22 mar 202448,5049,9448,1849,0049,001.741.492
21 mar 202448,9049,3447,9448,5548,551.236.586
20 mar 202448,4748,8048,0548,7848,78711.354
19 mar 202448,4048,7448,0948,4648,46784.554
18 mar 202447,5048,4747,4248,3448,341.278.526
15 mar 202447,0747,9247,0747,2747,271.350.237
14 mar 202447,5748,1146,8846,9746,97785.117
13 mar 202448,8549,1247,2547,5447,541.277.580
12 mar 202446,7549,0946,1548,8248,821.566.889
11 mar 202446,4246,8446,1446,8346,83478.695
08 mar 202447,0047,0046,3046,5246,52630.862
07 mar 202447,5047,5246,5047,0547,05662.761
06 mar 202448,1848,4747,5147,6447,64791.140
05 mar 202448,3048,3447,5548,2448,24507.424
04 mar 202449,0449,1148,2248,4548,45634.440
01 mar 202449,8550,7448,0049,0949,091.733.123
29 feb 202449,6450,0449,3549,3849,38957.261
28 feb 202449,6349,7949,0849,4649,46933.345
27 feb 202448,8750,1448,7449,4149,411.481.272
26 feb 202448,6749,1248,4948,9248,92522.323
23 feb 202448,3049,3848,2048,8348,83965.543
22 feb 202446,3848,3346,2648,0248,022.273.888
21 feb 202445,2045,9745,0445,6045,60877.890
20 feb 202445,7946,0044,8745,1445,141.155.845
19 feb 202447,4647,5545,7946,0646,061.337.325
16 feb 202447,0848,0147,0247,4747,471.131.500
15 feb 202446,2446,9445,9246,7746,771.043.171
14 feb 202446,0746,2045,5545,9845,98703.485
13 feb 202446,4347,0645,9646,1846,18811.500
12 feb 202446,1846,8646,0946,4546,45720.188
09 feb 202446,2446,4645,8545,9945,99624.856
08 feb 202445,7546,2145,7045,9145,91535.568
07 feb 202445,7146,5545,6845,6845,68793.486
06 feb 202446,4346,6345,5045,9745,97846.553
05 feb 202446,9847,0646,0146,2046,20917.369
02 feb 202446,4347,8846,3846,9146,912.342.550
01 feb 202446,2146,6745,9146,0946,09724.436
31 ene 202445,8046,8645,5046,5046,501.375.834
30 ene 202445,8746,0945,2445,8345,83711.852
29 ene 202445,7045,7744,8645,5445,541.340.228
26 ene 202445,1646,1444,8145,7645,761.133.126
25 ene 202445,4645,5244,9645,2445,24531.387
24 ene 202445,6446,0245,0245,6145,611.002.873
23 ene 202443,9245,4343,7545,0345,031.187.097
22 ene 202443,7644,2043,4343,7543,75530.871
19 ene 202444,3644,5443,2743,4443,44923.271
18 ene 202444,0544,5543,8744,2344,23612.124
17 ene 202443,7844,3443,2944,0744,071.523.760
16 ene 202445,0145,0544,0144,4644,461.438.730
15 ene 202445,0045,3844,6045,2245,22641.097
12 ene 202446,2546,3044,8444,9744,971.111.214
11 ene 202446,8847,0946,1446,1546,15756.413
10 ene 202446,5147,0446,2946,3346,33815.499
09 ene 202446,7746,8146,2046,5746,57415.628
08 ene 202445,9646,5945,6046,5146,51416.731
05 ene 202445,9046,3045,4345,9745,97706.306
04 ene 202446,0646,4445,9446,0946,09696.946
03 ene 202446,7747,1145,6846,0046,00876.150
02 ene 202446,5047,2746,1246,8246,82678.960
29 dic 202346,4046,5846,1846,3246,32317.240
28 dic 202346,8046,9246,2546,4146,41407.560
27 dic 202346,7647,0546,4746,8246,82406.581
22 dic 202346,6246,9546,5246,7646,76425.545
21 dic 202346,7546,8046,1146,6846,68842.058
20 dic 202347,6348,0847,1747,3147,31570.854
19 dic 202348,0048,3547,5247,6247,62914.187
18 dic 202347,8748,6747,3648,2448,241.055.519
15 dic 202348,7549,4548,2048,2748,272.004.387
14 dic 202347,3648,8347,1648,3948,392.557.788
13 dic 202346,7647,1746,4946,4946,49657.685
12 dic 202347,4447,6846,8346,8346,83689.351
11 dic 202347,1847,6546,6647,2147,21588.365
08 dic 202346,8747,2646,5747,1547,15581.893
07 dic 202346,9847,0846,3746,8946,89729.441
06 dic 202346,2647,8546,1747,3047,301.504.672
05 dic 202345,1945,9645,1045,8845,88559.386
04 dic 202345,1945,5244,9145,3445,34650.741
01 dic 202345,1045,2244,5645,1645,16635.321
30 nov 202345,4845,6844,6944,8644,861.160.807
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...