Mercados españoles cerrados

APA Group (PJZ.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,02-0,01 (-0,30%)
Al cierre: 10:32AM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20245,025,025,025,025,02-
13 jun 20245,035,045,035,045,04-
12 jun 20245,025,025,015,015,01-
11 jun 20245,055,055,055,055,05-
10 jun 20245,155,155,145,145,14-
07 jun 20245,155,155,145,145,14-
06 jun 20245,115,115,115,115,11-
05 jun 20245,055,055,055,055,05-
04 jun 20245,025,025,025,025,02-
03 jun 20244,974,984,974,984,98-
31 may 20244,974,974,964,964,96-
30 may 20244,944,944,944,944,94-
29 may 20245,055,055,055,055,05-
28 may 20245,125,125,125,125,12-
27 may 20245,135,135,135,135,13-
24 may 20245,145,145,145,145,14-
23 may 20245,245,245,225,225,22-
22 may 20245,255,255,255,255,25-
21 may 20245,205,205,205,205,20-
20 may 20245,255,255,255,255,25-
17 may 20245,215,215,215,215,21-
16 may 20245,315,315,315,315,31-
15 may 20245,275,275,275,275,27-
14 may 20245,255,265,255,265,26-
13 may 20245,295,295,295,295,29-
10 may 20245,265,265,265,265,26-
09 may 20245,205,455,205,455,4550
08 may 20245,135,135,135,135,13-
07 may 20245,125,375,125,375,3750
06 may 20245,115,115,115,115,11-
03 may 20245,035,035,035,035,03-
02 may 20244,914,924,914,924,92-
30 abr 20244,954,964,944,944,94-
29 abr 20244,984,984,984,984,98-
26 abr 20244,944,944,944,944,94-
25 abr 20245,035,035,035,035,03-
24 abr 20245,045,045,045,045,04-
23 abr 20245,045,045,045,045,04-
22 abr 20244,984,984,984,984,98-
19 abr 20244,894,894,894,894,89-
18 abr 20244,954,954,954,954,95-
17 abr 20244,894,894,894,894,89-
16 abr 20244,854,854,844,844,84-
15 abr 20244,954,954,954,954,95-
12 abr 20244,984,984,984,984,98-
11 abr 20244,965,194,965,195,19480
10 abr 20245,135,135,135,135,13-
09 abr 20245,075,075,075,075,07-
08 abr 20245,015,015,015,015,01-
05 abr 20245,065,065,065,065,06-
04 abr 20245,045,045,045,045,04-
03 abr 20244,954,954,954,954,95-
02 abr 20244,974,984,974,984,98-
28 mar 20244,954,954,954,954,95-
27 mar 20244,894,894,894,894,89-
26 mar 20244,934,934,934,934,93-
25 mar 20244,884,884,884,884,88-
22 mar 20245,005,004,834,834,83-
21 mar 20245,005,004,964,964,96-
20 mar 20244,954,954,954,954,95-
19 mar 20244,954,954,954,954,95-
18 mar 20244,904,904,854,854,85-
15 mar 20244,874,874,864,864,86-
14 mar 20244,794,794,794,794,79-
13 mar 20244,794,794,794,794,79-
12 mar 20244,864,864,864,864,86-
11 mar 20244,834,834,834,834,83-
08 mar 20244,884,884,884,884,88-
07 mar 20244,734,734,734,734,73-
06 mar 20244,744,744,734,734,73-
05 mar 20244,574,574,574,574,57-
04 mar 20244,844,844,634,634,631000
01 mar 20244,704,704,704,704,70-
29 feb 20244,614,614,614,614,61-
28 feb 20244,684,684,684,684,68-
27 feb 20244,644,874,644,874,87520
26 feb 20244,704,934,704,934,93500
23 feb 20244,844,844,844,844,84-
22 feb 20244,914,914,914,914,91-
21 feb 20244,844,844,844,844,84-
20 feb 20244,754,754,754,754,75-
19 feb 20244,784,784,784,784,78-
16 feb 20244,804,804,804,804,80-
15 feb 20244,864,864,864,864,86210
14 feb 20244,964,964,964,964,962000
13 feb 20244,994,994,994,994,99-
12 feb 20244,994,994,994,994,99-
09 feb 20244,994,994,994,994,99-
08 feb 20244,994,994,994,994,99-
07 feb 20244,994,994,994,994,99-
06 feb 20244,994,994,994,994,99-
05 feb 20244,994,994,994,994,99-
02 feb 20245,025,025,025,025,02-
01 feb 20245,015,015,015,015,01-
31 ene 20245,095,095,095,095,09-
30 ene 20245,025,025,025,025,02-
29 ene 20244,994,994,994,994,99-
26 ene 20244,884,884,874,874,87-
25 ene 20244,844,844,844,844,84-
24 ene 20244,884,884,884,884,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...