Mercados españoles cerrados

Patrizia AG (PAT.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,98-0,06 (-0,75%)
A partir del 07:32PM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20248,138,137,987,987,981000
31 may 20248,098,098,028,048,04-
30 may 20248,098,148,088,088,081000
29 may 20248,418,498,158,158,151000
28 may 20248,378,528,378,528,52-
27 may 20248,238,368,168,368,36-
24 may 20248,178,288,178,228,22-
23 may 20248,388,508,288,288,28-
22 may 20248,348,408,328,358,35-
21 may 20248,518,518,338,338,33-
20 may 20248,298,508,298,508,50-
17 may 20248,368,378,268,278,27-
16 may 20248,518,518,428,428,42-
15 may 20248,518,608,308,518,51-
14 may 20248,758,758,498,508,50-
13 may 20248,638,848,638,748,74-
10 may 20248,718,848,608,608,601000
09 may 20248,638,798,638,668,66-
08 may 20248,928,948,618,618,61-
07 may 20248,729,018,728,918,91-
06 may 20248,528,708,528,708,70-
03 may 20248,408,658,408,498,49-
02 may 20248,338,388,298,388,38-
30 abr 20248,058,458,058,228,22-
29 abr 20247,957,987,917,987,98-
26 abr 20247,857,957,857,947,94-
25 abr 20247,787,947,777,777,77-
24 abr 20248,018,017,787,787,78-
23 abr 20248,038,067,977,977,97-
22 abr 20247,998,147,998,008,00-
19 abr 20247,858,027,838,008,00-
18 abr 20248,028,027,857,917,91-
17 abr 20247,898,037,897,947,94-
16 abr 20248,088,087,887,887,881000
15 abr 20248,548,548,188,188,18-
12 abr 20248,738,858,508,508,50-
11 abr 20248,588,698,588,698,69-
10 abr 20248,838,998,568,568,56-
09 abr 20248,818,818,758,798,79-
08 abr 20248,708,808,708,808,80-
05 abr 20248,528,668,528,668,66-
04 abr 20248,398,598,398,538,53-
03 abr 20248,298,398,288,398,39-
02 abr 20248,718,718,288,288,2812
28 mar 20248,608,708,548,548,54-
27 mar 20248,518,598,518,588,58-
26 mar 20248,478,538,478,508,50-
25 mar 20248,478,518,468,468,46-
22 mar 20248,348,508,348,468,46-
21 mar 20248,228,508,228,358,35-
20 mar 20248,038,158,038,158,15-
19 mar 20248,098,118,008,008,00-
18 mar 20247,908,087,888,088,08-
15 mar 20248,028,027,797,797,79800
14 mar 20248,028,127,998,018,01-
13 mar 20247,988,147,988,028,02-
12 mar 20247,888,147,888,008,002000
11 mar 20247,677,907,677,837,83-
08 mar 20247,767,777,647,677,67-
07 mar 20247,537,787,507,727,72-
06 mar 20247,507,657,507,507,50-
05 mar 20247,397,537,397,507,50-
04 mar 20247,387,447,347,447,44-
01 mar 20247,447,527,377,377,37-
29 feb 20248,178,177,357,387,38-
28 feb 20248,118,178,038,068,061000
27 feb 20247,518,107,518,108,10-
26 feb 20247,417,447,347,427,42-
23 feb 20247,577,577,327,357,35-
22 feb 20247,587,637,567,567,561000
21 feb 20247,567,657,557,557,55-
20 feb 20247,717,757,557,557,55-
19 feb 20247,657,847,657,737,73-
16 feb 20247,547,657,547,657,65-
15 feb 20247,307,587,307,527,52-
14 feb 20247,287,317,157,267,26-
13 feb 20247,367,397,257,257,25-
12 feb 20247,367,437,367,407,40-
09 feb 20247,557,607,347,357,35-
08 feb 20247,507,567,507,537,53-
07 feb 20247,917,917,487,487,48250
06 feb 20247,857,917,717,907,90-
05 feb 20247,998,087,827,827,82-
02 feb 20247,928,057,887,887,88-
01 feb 20248,018,017,847,887,88-
31 ene 20247,677,847,667,847,84-
30 ene 20247,667,757,667,667,66-
29 ene 20247,717,717,617,617,61-
26 ene 20247,837,837,707,707,70-
25 ene 20247,817,977,807,807,80-
24 ene 20247,857,917,857,877,87-
23 ene 20247,927,947,797,797,79-
22 ene 20248,038,117,907,907,90-
19 ene 20248,018,077,997,997,99-
18 ene 20247,988,067,977,977,97-
17 ene 20248,018,027,937,937,93-
16 ene 20248,048,118,008,008,00-
15 ene 20248,338,338,078,078,07-
12 ene 20248,098,328,098,278,27-
11 ene 20248,178,278,038,058,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...