Mercados españoles cerrados en 3 hrs 41 min

Porsche Automobil Holding SE (PAH3.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,23-0,43 (-1,01%)
A partir del 12:32PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202442,9142,9142,2342,2342,23300
25 jun 202442,9842,9842,6642,6642,66300
24 jun 202442,6943,1642,6842,6842,68900
21 jun 202443,0343,0342,4642,4642,4620
20 jun 202442,6143,2442,6143,2443,24100
19 jun 202443,0143,0142,6042,6442,645
18 jun 202443,1143,1142,8143,0243,02-
17 jun 202442,6642,8141,9442,8142,81682
14 jun 202443,5043,5042,1842,3642,3619
13 jun 202445,7145,7143,0243,0643,06709
12 jun 202446,9946,9945,7645,9445,94326
12 jun 20242.56 Dividendo
11 jun 202449,7649,7648,8349,0346,47-
10 jun 202449,4149,8248,7749,8247,221105
07 jun 202450,0250,0249,5449,5446,95-
06 jun 202450,3650,3649,8450,0447,43450
05 jun 202450,2250,4450,1450,1847,5640
04 jun 202450,3850,3849,7950,2647,64435
03 jun 202450,8650,9850,1650,1647,54120
31 may 202450,0650,4249,9950,4247,79-
30 may 202449,3150,4049,3149,9547,34100
29 may 202450,0850,1249,4949,5046,9240
28 may 202449,9950,6249,9950,3647,73-
27 may 202448,7150,0448,7149,8247,22-
24 may 202447,8148,5447,7348,3645,83-
23 may 202448,5648,8448,0048,0045,49150
22 may 202449,0349,0348,4648,4645,93-
21 may 202449,5149,5149,0749,1446,5750
20 may 202449,1149,7349,1149,3946,8197
17 may 202449,7949,8849,5449,5446,95-
16 may 202450,0450,0449,6149,6147,0261
15 may 202450,5250,6249,9550,1247,5060
14 may 202449,8250,4849,8250,4647,831
13 may 202449,3950,0849,3949,8947,29-
10 may 202449,6949,9749,1949,1946,62-
09 may 202449,0749,7749,0749,4546,87-
08 may 202449,6149,6148,9648,9646,4020
07 may 202449,1849,6549,1849,5947,00-
06 may 202448,9149,2448,8349,1246,56-
03 may 202448,1148,8148,1148,6846,14-
02 may 202447,8448,2047,8448,0345,52-
30 abr 202449,3949,3947,8747,8745,37355
29 abr 202449,6649,6649,1449,1446,5780
26 abr 202449,0749,6949,0749,1746,60-
25 abr 202449,2149,2348,7748,7746,22150
24 abr 202449,6749,6749,0549,0946,53250
23 abr 202449,4449,4449,1049,2446,67200
22 abr 202449,2349,3149,1549,3146,74-
19 abr 202448,6149,0848,3848,8546,30-
18 abr 202449,2249,3349,0049,0046,4450
17 abr 202449,4349,4348,9948,9946,43250
16 abr 202450,0250,0249,1949,2046,63-
15 abr 202450,5851,0850,2450,2447,62100
12 abr 202451,3251,3250,2050,2047,5810
11 abr 202451,4051,4250,8251,0648,39-
10 abr 202451,4452,0651,3251,3248,64-
09 abr 202451,1651,6451,1251,1248,4540
08 abr 202450,5851,5450,5851,2048,5360
05 abr 202450,2050,7850,2050,7848,1375
04 abr 202450,5251,5450,5251,0248,36102
03 abr 202448,7850,4848,7850,3847,75-
02 abr 202448,8548,9148,7348,8846,33-
28 mar 202448,9949,2048,9949,0646,50-
27 mar 202449,0649,0648,8349,0546,49-
26 mar 202448,7249,1748,5149,0046,44300
25 mar 202449,1149,3948,5148,5145,981
22 mar 202448,5949,4148,5948,9246,37100
21 mar 202449,1149,1148,6048,6046,06537
20 mar 202448,3448,7448,0948,7446,20-
19 mar 202448,2048,6748,0648,0645,55100
18 mar 202447,5148,2747,5148,1645,65-
15 mar 202446,8947,4346,8947,2344,76200
14 mar 202447,5548,0346,8346,8344,3850
13 mar 202448,9048,9047,5447,5445,06-
12 mar 202445,8648,6845,8648,6846,14200
11 mar 202446,5947,1946,3746,8144,37413
08 mar 202447,2147,2146,3546,3543,93120
07 mar 202447,5147,5146,8747,0544,59-
06 mar 202448,2148,2147,5047,8445,341
05 mar 202448,2148,2147,7048,1645,65-
04 mar 202449,3749,3748,3248,3645,833239
01 mar 202449,7150,4448,3949,0646,5040
29 feb 202449,4749,7949,4649,4646,88-
28 feb 202449,5049,7349,1349,3746,79100
27 feb 202448,7149,6248,7149,1346,56100
26 feb 202448,7049,0548,5048,7046,16220
23 feb 202448,1649,2048,1648,7546,2012
22 feb 202445,8148,2145,8147,7245,23200
21 feb 202445,0246,0145,0246,0143,61123
20 feb 202445,8145,8144,9245,2842,926
19 feb 202447,5147,5146,0246,0243,62138
16 feb 202446,9847,7546,9847,5345,05100
15 feb 202446,1746,8746,1746,8144,3772
14 feb 202446,0046,0045,6745,7843,391
13 feb 202446,2646,7645,9545,9543,554
12 feb 202445,9346,7045,9346,2643,84-
09 feb 202445,8746,4045,8745,9643,56120
08 feb 202445,6546,0245,6545,8843,48-
07 feb 202445,8946,3745,5645,5643,1826
06 feb 202446,2446,2445,6745,6743,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...