Mercados españoles abiertos en 6 hrs 3 min

APA Group (PJZ.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,11+0,02 (+0,39%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 20245,105,115,105,115,11400
06 may 20245,095,105,095,095,09-
03 may 20245,015,075,015,075,07-
02 may 20244,904,934,904,934,93-
30 abr 20244,934,944,914,924,92-
29 abr 20244,974,984,964,984,98-
26 abr 20244,924,944,914,934,93-
25 abr 20245,025,025,015,015,01-
24 abr 20245,035,035,015,015,01-
23 abr 20245,035,035,015,025,02-
22 abr 20244,974,984,974,984,98-
19 abr 20244,884,884,884,884,88-
18 abr 20244,934,944,934,944,94-
17 abr 20244,885,094,884,974,97-
16 abr 20244,834,834,814,814,81-
15 abr 20244,934,934,924,924,92-
12 abr 20244,974,974,884,884,88-
11 abr 20244,945,094,945,095,09-
10 abr 20245,115,115,085,085,08-
09 abr 20245,065,085,065,075,07-
08 abr 20245,005,015,005,005,00-
05 abr 20245,045,055,045,045,04-
04 abr 20245,025,035,025,035,03-
03 abr 20244,934,934,934,934,93-
02 abr 20244,954,964,954,954,95-
28 mar 20244,934,944,934,944,94-
27 mar 20244,874,884,874,874,87-
26 mar 20244,924,944,924,924,92-
25 mar 20244,864,954,864,874,87-
22 mar 20244,824,824,824,824,82-
21 mar 20244,985,024,945,025,02-
20 mar 20244,934,934,864,864,86-
19 mar 20244,934,954,864,864,86400
18 mar 20244,854,854,834,834,83-
15 mar 20244,864,864,854,854,85-
14 mar 20244,774,784,774,784,78-
13 mar 20244,784,784,774,784,78-
12 mar 20244,844,844,774,774,77-
11 mar 20244,744,744,744,744,74-
08 mar 20244,874,874,784,784,78-
07 mar 20244,724,824,724,814,81-
06 mar 20244,654,754,654,754,75-
05 mar 20244,554,814,554,574,5740
04 mar 20244,614,614,604,614,61-
01 mar 20244,694,694,604,614,61-
29 feb 20244,604,844,584,604,6060
28 feb 20244,664,664,644,644,64-
27 feb 20244,634,634,634,634,63-
26 feb 20244,694,694,664,664,66-
23 feb 20244,824,824,824,824,82-
22 feb 20244,894,894,864,864,86-
21 feb 20244,824,834,814,814,81-
20 feb 20244,744,744,744,744,74-
19 feb 20244,764,774,764,764,76-
16 feb 20244,794,794,784,794,79-
15 feb 20244,854,854,854,854,85-
14 feb 20244,774,774,774,774,77-
13 feb 20244,844,844,824,824,82-
12 feb 20244,874,894,874,894,89-
09 feb 20244,864,874,854,874,87-
08 feb 20244,974,974,954,954,95-
07 feb 20244,965,014,965,015,01-
06 feb 20244,934,934,924,934,93-
05 feb 20244,924,934,924,924,92-
02 feb 20245,005,014,984,984,98-
01 feb 20244,994,994,974,984,98-
31 ene 20245,075,095,075,095,09-
30 ene 20245,005,004,974,994,99-
29 ene 20244,914,944,914,934,93-
26 ene 20244,864,864,854,854,85-
25 ene 20244,834,864,824,864,86-
24 ene 20244,874,874,874,874,87-
23 ene 20244,894,894,884,894,89-
22 ene 20244,854,964,804,804,8050
19 ene 20244,774,784,774,774,77-
18 ene 20244,784,804,784,794,79-
17 ene 20244,924,924,904,904,90-
16 ene 20244,884,884,884,884,88-
15 ene 20244,974,974,954,964,96-
12 ene 20244,995,004,995,005,00-
11 ene 20245,125,125,085,085,08-
10 ene 20245,115,115,095,095,09-
09 ene 20245,185,185,175,185,18-
08 ene 20245,145,145,125,135,13-
05 ene 20245,145,155,145,155,15-
04 ene 20245,165,165,115,115,11-
03 ene 20245,105,105,095,095,09-
02 ene 20245,185,185,175,175,17-
29 dic 20235,175,175,135,135,13-
28 dic 20235,125,215,105,215,21-
28 dic 20230.265 Dividendo
27 dic 20235,305,305,285,285,02-
22 dic 20235,255,265,255,265,00-
21 dic 20235,275,285,265,285,02-
20 dic 20235,265,265,255,254,99-
19 dic 20235,265,285,265,275,01-
18 dic 20235,215,215,185,184,92-
15 dic 20235,275,335,275,335,06-
14 dic 20235,325,325,265,265,00-
13 dic 20235,175,205,175,204,94-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...