Mercados españoles cerrados

PATRIZIA SE (PAT.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,76+0,05 (+0,65%)
Al cierre: 02:38PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20247,537,767,537,767,76150
13 jun 20247,667,717,667,717,71-
13 jun 20240.34 Dividendo
12 jun 20247,847,847,847,847,50-
11 jun 20248,178,177,907,907,56100
10 jun 20248,048,348,048,347,981000
07 jun 20248,128,218,038,037,68750
06 jun 20248,098,098,098,097,74-
05 jun 20247,807,807,807,807,46-
04 jun 20247,997,997,997,997,64-
03 jun 20248,138,138,128,127,77150
31 may 20248,098,098,048,047,69-
30 may 20248,098,148,098,147,7960
29 may 20248,418,418,418,418,05-
28 may 20248,378,378,378,378,01-
27 may 20248,238,518,188,518,1430
24 may 20248,178,178,178,177,82-
23 may 20248,388,388,178,177,822000
22 may 20248,348,488,338,488,11300
21 may 20248,518,518,438,438,06-
20 may 20248,298,298,298,297,93-
17 may 20248,368,428,198,197,831840
16 may 20248,518,538,518,538,16-
15 may 20248,518,518,458,488,111000
14 may 20248,758,758,548,548,17-
13 may 20248,638,758,638,758,37-
10 may 20248,698,728,698,728,34-
09 may 20248,628,788,628,788,40-
08 may 20248,928,928,928,928,53-
07 may 20248,728,918,728,918,5280
06 may 20248,528,558,528,558,18-
03 may 20248,408,408,408,408,04-
02 may 20248,298,298,298,297,93-
30 abr 20248,058,378,058,378,01-
29 abr 20247,887,907,887,907,56-
26 abr 20247,857,877,857,877,53-
25 abr 20247,777,827,777,827,48-
24 abr 20248,018,018,008,007,65950
23 abr 20248,028,028,028,027,67-
22 abr 20247,998,147,998,147,79100
19 abr 20247,857,857,857,857,51-
18 abr 20248,018,017,957,957,6180
17 abr 20247,907,907,907,907,56-
16 abr 20248,078,207,877,877,53540
15 abr 20248,548,548,458,458,08-
12 abr 20248,748,858,748,858,47-
11 abr 20248,588,698,588,698,31120
10 abr 20248,838,838,838,838,45-
09 abr 20248,818,818,768,768,38-
08 abr 20248,708,808,708,808,4260
05 abr 20248,528,718,528,718,33405
04 abr 20248,398,668,398,668,28230
03 abr 20248,298,408,298,408,04100
02 abr 20248,538,648,288,287,92-
28 mar 20248,608,718,608,608,23100
27 mar 20248,518,608,518,608,23-
26 mar 20248,488,518,488,518,14-
25 mar 20248,448,478,448,478,10-
22 mar 20248,348,498,348,498,12-
21 mar 20248,238,408,238,408,041000
20 mar 20248,038,178,038,177,822000
19 mar 20248,098,118,068,117,7675
18 mar 20247,907,907,897,897,55-
15 mar 20248,028,038,018,017,66-
14 mar 20248,028,158,028,157,80-
13 mar 20247,988,047,988,037,68-
12 mar 20247,887,887,887,887,54-
11 mar 20247,677,757,677,757,41-
08 mar 20247,767,767,767,767,42-
07 mar 20247,537,777,537,777,43-
06 mar 20247,507,667,507,667,33-
05 mar 20247,397,517,397,517,18-
04 mar 20247,387,417,347,347,0275
01 mar 20247,447,497,407,407,08130
29 feb 20248,168,167,407,447,121000
28 feb 20248,118,117,928,007,65-
27 feb 20247,518,067,518,067,71100
26 feb 20247,417,417,357,357,03-
23 feb 20247,577,577,427,427,101000
22 feb 20247,587,667,587,667,33-
21 feb 20247,567,657,567,657,32-
20 feb 20247,717,777,717,717,38-
19 feb 20247,657,777,657,747,40-
16 feb 20247,547,617,507,617,28200
15 feb 20247,307,417,307,417,093
14 feb 20247,287,287,167,266,9560
13 feb 20247,407,407,397,397,07-
12 feb 20247,367,427,367,427,10100
09 feb 20247,557,617,527,527,19-
08 feb 20247,507,577,507,547,21-
07 feb 20247,917,917,917,917,57-
06 feb 20247,857,867,847,847,50-
05 feb 20248,088,088,068,067,71-
02 feb 20247,997,997,997,997,64-
01 feb 20248,018,047,847,967,611144
31 ene 20247,557,817,557,817,47-
30 ene 20247,667,797,667,767,42-
29 ene 20247,637,637,627,627,29-
26 ene 20247,837,837,727,737,3950
25 ene 20247,817,937,817,937,59150
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...