Mercados españoles abiertos en 1 hr 35 mins

PATRIZIA SE (PAT.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,48+0,05 (+0,59%)
Al cierre: 07:45PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20248,348,488,338,488,48300
21 may 20248,518,518,438,438,43-
20 may 20248,298,298,298,298,29-
17 may 20248,368,428,198,198,191840
16 may 20248,518,538,518,538,53-
15 may 20248,518,518,458,488,481000
14 may 20248,758,758,548,548,54-
13 may 20248,638,758,638,758,75-
10 may 20248,698,728,698,728,72-
09 may 20248,628,788,628,788,78-
08 may 20248,928,928,928,928,92-
07 may 20248,728,918,728,918,9180
06 may 20248,528,558,528,558,55-
03 may 20248,408,408,408,408,40-
02 may 20248,298,298,298,298,29-
30 abr 20248,058,378,058,378,37-
29 abr 20247,887,907,887,907,90-
26 abr 20247,857,877,857,877,87-
25 abr 20247,777,827,777,827,82-
24 abr 20248,018,018,008,008,00950
23 abr 20248,028,028,028,028,02-
22 abr 20247,998,147,998,148,14100
19 abr 20247,857,857,857,857,85-
18 abr 20248,018,017,957,957,9580
17 abr 20247,907,907,907,907,90-
16 abr 20248,078,207,877,877,87540
15 abr 20248,548,548,458,458,45-
12 abr 20248,748,858,748,858,85-
11 abr 20248,588,698,588,698,69120
10 abr 20248,838,838,838,838,83-
09 abr 20248,818,818,768,768,76-
08 abr 20248,708,808,708,808,8060
05 abr 20248,528,718,528,718,71405
04 abr 20248,398,668,398,668,66230
03 abr 20248,298,408,298,408,40100
02 abr 20248,538,648,288,288,28-
28 mar 20248,608,718,608,608,60100
27 mar 20248,518,608,518,608,60-
26 mar 20248,488,518,488,518,51-
25 mar 20248,448,478,448,478,47-
22 mar 20248,348,498,348,498,49-
21 mar 20248,238,408,238,408,401000
20 mar 20248,038,178,038,178,172000
19 mar 20248,098,118,068,118,1175
18 mar 20247,907,907,897,897,89-
15 mar 20248,028,038,018,018,01-
14 mar 20248,028,158,028,158,15-
13 mar 20247,988,047,988,038,03-
12 mar 20247,887,887,887,887,88-
11 mar 20247,677,757,677,757,75-
08 mar 20247,767,767,767,767,76-
07 mar 20247,537,777,537,777,77-
06 mar 20247,507,667,507,667,66-
05 mar 20247,397,517,397,517,51-
04 mar 20247,387,417,347,347,3475
01 mar 20247,447,497,407,407,40130
29 feb 20248,168,167,407,447,441000
28 feb 20248,118,117,928,008,00-
27 feb 20247,518,067,518,068,06100
26 feb 20247,417,417,357,357,35-
23 feb 20247,577,577,427,427,421000
22 feb 20247,587,667,587,667,66-
21 feb 20247,567,657,567,657,65-
20 feb 20247,717,777,717,717,71-
19 feb 20247,657,777,657,747,74-
16 feb 20247,547,617,507,617,61200
15 feb 20247,307,417,307,417,413
14 feb 20247,287,287,167,267,2660
13 feb 20247,407,407,397,397,39-
12 feb 20247,367,427,367,427,42100
09 feb 20247,557,617,527,527,52-
08 feb 20247,507,577,507,547,54-
07 feb 20247,917,917,917,917,91-
06 feb 20247,857,867,847,847,84-
05 feb 20248,088,088,068,068,06-
02 feb 20247,997,997,997,997,99-
01 feb 20248,018,047,847,967,961144
31 ene 20247,557,817,557,817,81-
30 ene 20247,667,797,667,767,76-
29 ene 20247,637,637,627,627,62-
26 ene 20247,837,837,727,737,7350
25 ene 20247,817,937,817,937,93150
24 ene 20247,867,897,867,897,89-
23 ene 20247,957,957,927,927,92-
22 ene 20248,048,047,987,987,98-
19 ene 20248,008,068,008,068,06-
18 ene 20247,978,057,978,058,05-
17 ene 20248,018,028,018,028,02100
16 ene 20248,118,118,008,008,001150
15 ene 20248,228,228,088,088,08588
12 ene 20248,098,388,098,388,381200
11 ene 20248,168,308,168,288,28155
10 ene 20247,928,077,928,078,07-
09 ene 20248,058,057,997,997,99-
08 ene 20247,858,027,858,008,001574
05 ene 20247,668,007,668,008,00800
04 ene 20247,627,627,627,627,62-
03 ene 20247,917,917,877,877,87-
02 ene 20248,168,168,168,168,16-
29 dic 20238,328,328,328,328,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...