Mercados españoles cerrados en 2 hrs 43 min

PB Holding N.V. (PBH.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,9400-0,0200 (-0,68%)
A partir del 12:57PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20242,96002,96002,94002,94002,94002189
22 may 20243,00003,00002,96002,96002,96002695
21 may 20243,00003,00002,94003,00003,00004059
20 may 20242,92002,98002,92002,98002,980013.059
17 may 20242,84002,90002,84002,88002,88005632
16 may 20242,88002,92002,88002,92002,92004000
15 may 20242,88002,88002,88002,88002,8800695
14 may 20242,88002,88002,88002,88002,8800-
13 may 20242,88002,88002,88002,88002,880020
10 may 20242,88002,88002,88002,88002,8800150
09 may 20242,88002,88002,88002,88002,880057
08 may 20242,90002,90002,82002,88002,88005503
07 may 20242,76002,88002,76002,80002,80002022
06 may 20242,82002,82002,82002,82002,8200-
03 may 20242,78002,82002,78002,82002,82001585
02 may 20242,76002,86002,76002,78002,78003195
30 abr 20242,80002,88002,64002,88002,8800296.015
29 abr 20242,98002,98002,82002,82002,82009203
26 abr 20242,90002,96002,90002,96002,960010.925
25 abr 20242,96002,96002,96002,96002,9600158
24 abr 20242,80002,82002,80002,82002,820078
23 abr 20242,96002,96002,76002,76002,7600231
22 abr 20242,78002,98002,78002,96002,9600439
19 abr 20242,88003,00002,88003,00003,000050.398
18 abr 20242,92002,92002,92002,92002,9200-
17 abr 20242,92002,94002,90002,92002,920030.150
16 abr 20242,92002,92002,92002,92002,92002
15 abr 20243,00003,00002,98002,98002,9800163.919
12 abr 20242,80003,10002,80003,10003,10003094
11 abr 20242,78002,96002,78002,96002,9600277
10 abr 20242,86003,00002,78002,98002,98007114
09 abr 20242,80002,82002,76002,80002,80003124
08 abr 20242,64002,68002,64002,68002,680049
05 abr 20242,68002,68002,68002,68002,68003
04 abr 20242,68002,68002,68002,68002,6800-
03 abr 20242,68002,68002,68002,68002,6800300
02 abr 20242,62002,80002,62002,80002,8000715
28 mar 20242,67002,67002,67002,67002,67005082
27 mar 20242,67002,67002,67002,67002,6700200
26 mar 20242,67002,67002,67002,67002,6700-
25 mar 20242,67002,67002,67002,67002,6700155
22 mar 20242,67002,67002,67002,67002,670091
21 mar 20242,67002,70002,66002,70002,70005514
20 mar 20242,70002,70002,70002,70002,7000-
19 mar 20242,72002,72002,65002,70002,70005075
18 mar 20242,72002,79002,70002,71002,71005568
15 mar 20242,72002,72002,72002,72002,72001410
14 mar 20242,79002,80002,72002,72002,72003400
13 mar 20242,80002,80002,80002,80002,8000-
12 mar 20242,80002,80002,80002,80002,8000-
11 mar 20242,72002,80002,72002,80002,80002023
08 mar 20242,73002,73002,73002,73002,7300400
07 mar 20242,72002,72002,72002,72002,720062
06 mar 20242,76002,76002,74002,74002,7400446
05 mar 20242,76002,76002,76002,76002,7600-
04 mar 20242,76002,76002,76002,76002,7600-
01 mar 20242,71002,76002,71002,76002,7600175
29 feb 20242,69002,80002,69002,80002,80001200
28 feb 20242,67002,87002,55002,87002,87002488
27 feb 20242,83002,83002,72002,75002,75002393
26 feb 20242,90002,90002,90002,90002,900015
23 feb 20242,83002,90002,83002,90002,9000295
22 feb 20242,90002,90002,90002,90002,9000-
21 feb 20242,90002,90002,90002,90002,9000-
20 feb 20242,90002,90002,90002,90002,90001892
19 feb 20243,00003,00002,85002,90002,90005510
16 feb 20242,90002,90002,90002,90002,9000-
15 feb 20242,90002,90002,90002,90002,9000-
14 feb 20242,92003,00002,90002,90002,90001683
13 feb 20242,90002,90002,90002,90002,9000-
12 feb 20242,90002,90002,90002,90002,900053
09 feb 20242,91002,91002,91002,91002,9100200
08 feb 20242,94003,00002,90002,90002,90003439
07 feb 20242,90002,90002,90002,90002,900024.863
06 feb 20242,90002,90002,90002,90002,900020.390
05 feb 20242,90002,93002,90002,93002,93002723
02 feb 20242,98002,98002,98002,98002,980040
01 feb 20242,80002,80002,80002,80002,8000-
31 ene 20242,90002,90002,80002,80002,80006045
30 ene 20242,90002,90002,90002,90002,9000-
29 ene 20242,80002,90002,80002,90002,900026.249
26 ene 20242,88002,88002,85002,85002,8500850
25 ene 20242,97002,97002,89002,89002,890035
24 ene 20242,92002,92002,92002,92002,9200-
23 ene 20242,92002,92002,92002,92002,920031
22 ene 20242,97002,98002,90002,92002,92001353
19 ene 20242,90002,90002,87002,87002,8700702
18 ene 20242,88002,88002,88002,88002,88001
17 ene 20242,86002,86002,86002,86002,860084
16 ene 20242,92002,92002,90002,90002,90001047
15 ene 20242,98002,98002,98002,98002,9800-
12 ene 20242,98002,98002,98002,98002,9800-
11 ene 20242,95002,98002,95002,98002,9800145
10 ene 20242,92002,92002,92002,92002,92005
09 ene 20242,92002,92002,92002,92002,9200-
08 ene 20242,92002,92002,92002,92002,920098
05 ene 20242,91002,91002,91002,91002,910020
04 ene 20242,91002,91002,91002,91002,9100-
03 ene 20242,91002,91002,91002,91002,9100160
02 ene 20242,91002,91002,91002,91002,9100244
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...