Mercados españoles cerrados

Payton Planar Magnetics Ltd. (PAY.BR)

Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,25+0,15 (+1,85%)
Al cierre: 04:30PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20248,258,258,258,258,251672
09 may 20248,108,108,108,108,102295
08 may 20248,008,058,008,058,05627
07 may 20248,008,008,008,008,001640
06 may 20248,008,008,008,008,00500
03 may 20247,807,807,807,807,80205
02 may 20247,807,807,807,807,803853
30 abr 20247,907,907,907,907,90400
29 abr 20247,907,907,807,807,801749
26 abr 20247,907,907,907,907,9070
25 abr 20247,907,907,907,907,90200
24 abr 20247,907,907,907,907,902400
23 abr 20247,907,907,907,907,90816
22 abr 20247,907,907,907,907,90700
19 abr 20247,907,907,907,907,902760
18 abr 20248,058,058,058,058,052450
17 abr 20248,458,458,458,458,45-
16 abr 20248,458,458,458,458,45-
15 abr 20248,458,458,458,458,45-
12 abr 20248,008,458,008,458,4512.012
11 abr 20248,008,508,008,508,502640
10 abr 20247,808,307,808,308,301745
09 abr 20247,907,907,807,807,80571
08 abr 20248,008,008,008,008,001396
05 abr 20248,008,008,008,008,002355
04 abr 20248,108,108,108,108,102595
03 abr 20248,008,008,008,008,00-
02 abr 20248,108,108,008,008,002692
28 mar 20248,008,108,008,108,103694
27 mar 20247,807,957,807,957,95605
26 mar 20247,907,907,907,907,90648
25 mar 20247,807,807,807,807,803503
22 mar 20247,907,907,907,907,90640
21 mar 20247,907,907,907,907,90815
20 mar 20247,707,707,707,707,70472
19 mar 20247,807,807,807,807,80-
18 mar 20247,707,807,707,807,801250
15 mar 20247,907,907,907,907,90200
14 mar 20247,807,907,807,907,90900
13 mar 20247,907,907,907,907,90315
12 mar 20247,907,907,907,907,90-
11 mar 20247,957,957,907,907,901461
08 mar 20248,108,108,008,008,004307
07 mar 20248,108,108,108,108,104183
06 mar 20248,058,058,008,008,0010.582
05 mar 20248,458,458,058,058,051054
04 mar 20248,458,458,458,458,45705
01 mar 20248,908,908,908,908,90-
29 feb 20248,508,908,508,908,90818
29 feb 20240.57 Dividendo
28 feb 20248,908,908,908,908,333743
27 feb 20248,508,908,508,908,331350
26 feb 20248,758,758,758,758,19610
23 feb 20248,558,758,558,758,19830
22 feb 20248,308,508,308,507,9639.151
21 feb 20248,508,508,358,357,825648
20 feb 20248,958,958,508,507,968934
19 feb 20249,109,109,009,008,4212.638
16 feb 20248,758,958,758,958,388662
15 feb 20248,408,408,408,407,869405
14 feb 20247,057,357,057,356,88340
13 feb 20247,207,207,057,056,605629
12 feb 20247,257,257,257,256,796006
09 feb 20247,307,307,307,306,831239
08 feb 20247,257,257,257,256,79200
07 feb 20247,257,257,257,256,79-
06 feb 20247,257,257,257,256,79500
05 feb 20247,257,257,157,156,692604
02 feb 20247,257,257,257,256,796241
01 feb 20247,257,257,257,256,79300
31 ene 20247,357,357,257,256,792047
30 ene 20247,307,357,307,356,88951
29 ene 20247,257,407,257,406,93469
26 ene 20247,507,507,457,456,973262
25 ene 20247,257,357,257,356,883669
24 ene 20247,057,057,057,056,60694
23 ene 20247,007,007,007,006,551995
22 ene 20247,007,007,007,006,55200
19 ene 20247,107,107,107,106,65257
18 ene 20247,107,107,057,056,60410
17 ene 20247,057,107,057,106,652211
16 ene 20247,157,157,107,106,65820
15 ene 20247,107,157,107,156,69770
12 ene 20247,057,207,057,206,74450
11 ene 20247,207,207,157,156,69635
10 ene 20247,307,307,307,306,8350
09 ene 20247,057,057,057,056,601170
08 ene 20247,307,307,107,106,65570
05 ene 20247,107,307,107,306,831981
04 ene 20247,307,307,307,306,83140
03 ene 20247,407,407,407,406,93-
02 ene 20247,407,407,407,406,931366
29 dic 20237,257,507,257,507,022200
28 dic 20237,257,257,257,256,791249
27 dic 20237,157,257,157,256,791132
22 dic 20237,107,307,107,306,83800
21 dic 20237,307,307,307,306,831996
20 dic 20236,957,206,957,206,741441
19 dic 20236,906,956,906,956,505120
18 dic 20236,907,306,907,306,836080
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...