Mercados españoles cerrados

Porsche Automobil Holding SE (PAH3.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,26+0,27 (+0,64%)
Al cierre: 09:23PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202441,9142,4241,9142,2642,261177
27 jun 202442,1442,3641,8841,9941,991587
26 jun 202442,8042,8042,0042,1142,112044
25 jun 202442,9842,9842,6842,8342,831829
24 jun 202442,6043,5042,6042,7342,732965
21 jun 202443,1943,1942,5042,6242,62857
20 jun 202442,8243,1742,6443,1243,12860
19 jun 202442,9642,9642,6142,6142,612089
18 jun 202443,0943,3142,5743,2443,241906
17 jun 202442,4043,1141,8343,1143,114549
14 jun 202443,3143,6242,1042,7142,715024
13 jun 202445,9045,9042,9643,2843,287508
12 jun 202446,9247,0045,7045,8145,813484
12 jun 20242.56 Dividendo
11 jun 202449,5749,5748,6049,0346,473352
10 jun 202449,5249,8548,9349,8547,251395
07 jun 202450,0250,1449,4149,7247,12362
06 jun 202450,3850,5849,8250,0847,472370
05 jun 202450,2050,7050,1250,4047,771018
04 jun 202450,3250,3249,7750,2447,621439
03 jun 202451,0051,0850,4250,4247,7911.677
31 may 202449,9850,6249,9850,5247,881124
30 may 202449,3050,5049,3050,4447,811156
29 may 202450,0450,2849,6649,6647,07219
28 may 202450,0450,7850,0450,2447,62192
27 may 202448,4650,2448,4650,0847,471866
24 may 202447,8148,6647,8148,4345,904554
23 may 202448,6048,7048,0048,0045,49667
22 may 202449,0349,0348,4148,5846,042689
21 may 202449,5149,5148,9449,3846,801435
20 may 202449,4049,5049,4049,4446,861451
17 may 202449,7650,0849,5349,5546,96538
16 may 202450,0850,0849,7749,7747,17891
15 may 202450,5250,8650,0050,3247,697800
14 may 202449,8350,5649,8150,5647,921058
13 may 202449,3850,0849,3849,9947,381038
10 may 202449,6950,0049,2849,2846,711587
09 may 202449,2349,6749,0749,6747,0875
08 may 202449,6149,6149,2849,3646,78307
07 may 202449,1749,7749,1749,7247,12205
06 may 202448,7549,4948,7549,2346,66610
03 may 202448,0948,8248,0948,8246,27523
02 may 202447,9748,3047,9548,0645,55912
30 abr 202449,2149,2247,7648,1045,593904
29 abr 202449,6149,7049,2049,3246,742106
26 abr 202449,0749,6149,0749,6047,011327
25 abr 202449,1949,4048,7348,9246,37515
24 abr 202449,6749,6749,0749,2146,64628
23 abr 202449,4349,4349,0449,3846,80945
22 abr 202449,2849,4048,8549,2746,70700
19 abr 202448,8049,0248,4949,0246,46906
18 abr 202449,4349,4349,1749,3446,76491
17 abr 202449,4349,4348,8848,8846,331393
16 abr 202450,1650,1649,1549,6947,101806
15 abr 202450,6051,3450,0050,0047,393979
12 abr 202451,5851,5850,2050,4647,832388
11 abr 202451,5251,5450,7851,1448,47621
10 abr 202451,4452,0651,4451,5448,851156
09 abr 202451,2851,6651,1651,4448,752941
08 abr 202450,9251,5650,5851,2848,602178
05 abr 202450,2050,9850,2050,6848,032376
04 abr 202450,5251,5050,5050,7248,072950
03 abr 202448,8050,6448,8050,5847,943728
02 abr 202448,7549,0048,5548,9146,362492
28 mar 202449,3149,3149,0049,2446,67670
27 mar 202449,0649,3648,8648,9746,411305
26 mar 202448,7049,2048,4849,0046,441475
25 mar 202449,1549,1548,3948,5846,041092
22 mar 202448,4349,5348,4349,1946,623404
21 mar 202448,8549,0748,1748,8046,251691
20 mar 202448,3448,7048,3348,6746,132138
19 mar 202448,2048,6548,0948,1545,641045
18 mar 202447,5148,1647,5148,1645,65215
15 mar 202446,8947,4746,8947,3144,84203
14 mar 202447,5148,0746,9946,9944,541414
13 mar 202448,9048,9047,4647,4644,98785
12 mar 202447,3448,9445,9948,8446,29658
11 mar 202446,6146,9046,4546,9044,452020
08 mar 202447,2147,2146,3346,7544,311972
07 mar 202447,5147,5146,5047,1044,641944
06 mar 202448,2148,3347,5847,5845,10367
05 mar 202448,2148,4247,5547,7345,24608
04 mar 202449,2049,2348,3148,4145,881815
01 mar 202449,7150,5848,3749,1646,592483
29 feb 202449,3150,0049,3149,6447,052207
28 feb 202449,6949,7849,2349,6347,041064
27 feb 202448,7750,0648,7149,6647,074270
26 feb 202448,3148,9148,3148,7646,213865
23 feb 202448,0349,2548,0348,9246,374893
22 feb 202445,8148,2745,8148,0045,493880
21 feb 202445,0245,9445,0245,5943,211638
20 feb 202445,9945,9945,0045,2842,922208
19 feb 202447,6047,6046,0046,1343,723278
16 feb 202447,0147,9546,9247,4945,011741
15 feb 202445,9946,9345,9946,9344,48511
14 feb 202445,8946,1845,7745,8843,48912
13 feb 202446,4146,6446,1046,1043,69231
12 feb 202445,9946,7745,9146,4143,991895
09 feb 202445,8746,3245,8746,0043,601663
08 feb 202445,6546,1845,6546,1843,7799
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...