Mercados españoles cerrados

Patrizia AG (PAT.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,29-0,07 (-0,84%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20248,298,298,298,298,29100
17 may 20248,368,368,368,368,36-
16 may 20248,528,528,528,528,52-
15 may 20248,518,518,518,518,51-
14 may 20248,758,758,758,758,75-
13 may 20248,638,638,638,638,63-
10 may 20248,698,698,698,698,69-
09 may 20248,628,628,628,628,62-
08 may 20248,928,928,928,928,92-
07 may 20248,728,728,728,728,72-
06 may 20248,528,528,528,528,52-
03 may 20248,418,418,418,418,41-
02 may 20248,348,348,348,348,34-
30 abr 20247,987,987,987,987,98-
29 abr 20247,957,957,957,957,95-
26 abr 20247,847,847,847,847,84-
25 abr 20247,777,777,777,777,77-
24 abr 20248,018,018,018,018,01-
23 abr 20248,028,028,028,028,02-
22 abr 20247,987,987,987,987,98-
19 abr 20247,847,847,847,847,84-
18 abr 20248,018,018,018,018,01-
17 abr 20247,927,927,927,927,92-
16 abr 20248,098,098,098,098,09-
15 abr 20248,548,548,548,548,54-
12 abr 20248,728,728,728,728,72-
11 abr 20248,598,598,598,598,59-
10 abr 20248,838,838,838,838,83-
09 abr 20248,818,818,818,818,81-
08 abr 20248,638,638,638,638,63-
05 abr 20248,528,528,528,528,52-
04 abr 20248,408,408,408,408,40-
03 abr 20248,298,298,298,298,29-
02 abr 20248,528,528,528,528,52-
28 mar 20248,618,618,618,618,61-
27 mar 20248,528,528,528,528,52-
26 mar 20248,488,488,488,488,48-
25 mar 20248,478,478,478,478,47-
22 mar 20248,348,348,348,348,34-
21 mar 20248,238,238,238,238,23-
20 mar 20248,038,038,038,038,03-
19 mar 20248,098,098,098,098,09-
18 mar 20247,907,907,907,907,90-
15 mar 20248,028,028,028,028,02-
14 mar 20248,028,028,028,028,02-
13 mar 20247,987,987,987,987,98-
12 mar 20247,887,887,887,887,88-
11 mar 20247,667,667,667,667,66-
08 mar 20247,767,767,767,767,76-
07 mar 20247,537,537,537,537,53-
06 mar 20247,507,507,507,507,50-
05 mar 20247,397,397,397,397,39-
04 mar 20247,387,387,387,387,38-
01 mar 20247,457,457,457,457,45-
29 feb 20248,158,158,158,158,15-
28 feb 20248,118,118,118,118,11-
27 feb 20247,427,427,427,427,42-
26 feb 20247,417,417,417,417,41-
23 feb 20247,577,577,577,577,57-
22 feb 20247,577,577,577,577,57-
21 feb 20247,577,577,577,577,57-
20 feb 20247,717,717,717,717,71-
19 feb 20247,647,647,647,647,64-
16 feb 20247,537,537,537,537,53-
15 feb 20247,307,307,307,307,30-
14 feb 20247,287,287,287,287,28-
13 feb 20247,377,377,377,377,37-
12 feb 20247,367,367,367,367,36-
09 feb 20247,557,557,557,557,55-
08 feb 20247,507,507,507,507,50-
07 feb 20247,917,917,917,917,91-
06 feb 20247,848,017,848,018,01100
05 feb 20247,897,897,897,897,89-
02 feb 20247,927,927,927,927,92-
01 feb 20248,018,018,018,018,01-
31 ene 20247,677,677,677,677,67-
30 ene 20247,647,647,647,647,64-
29 ene 20247,717,717,717,717,71-
26 ene 20247,837,837,837,837,83-
25 ene 20247,817,817,817,817,81-
24 ene 20247,857,857,857,857,85-
23 ene 20247,917,917,917,917,91-
22 ene 20248,038,038,038,038,03-
19 ene 20248,008,008,008,008,00-
18 ene 20247,977,977,977,977,97-
17 ene 20248,018,018,018,018,01-
16 ene 20248,048,048,048,048,04-
15 ene 20248,098,098,098,098,09-
12 ene 20248,098,098,098,098,09-
11 ene 20248,168,168,168,168,16-
10 ene 20247,927,927,927,927,92-
09 ene 20248,068,068,068,068,06-
08 ene 20247,887,887,887,887,88-
05 ene 20247,667,667,667,667,66-
04 ene 20247,597,597,597,597,59-
03 ene 20247,917,917,917,917,91-
02 ene 20248,168,168,168,168,16-
29 dic 20238,328,328,218,218,21-
28 dic 20238,268,268,268,268,26-
27 dic 20238,178,178,178,178,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...