Mercados españoles cerrados

Revvity, Inc. (PKN.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
99,86+1,54 (+1,57%)
Al cierre: 03:52PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202498,8899,8698,8899,8699,866
16 may 202497,7498,3297,7498,3298,32-
15 may 202497,4899,0297,4899,0299,02-
14 may 202496,9298,2696,9298,2698,26-
13 may 202496,4098,2896,4098,2898,28-
10 may 202495,9498,1695,9498,1698,166
09 may 202494,6895,2694,6895,2695,26-
08 may 202495,1095,8095,1095,8095,80-
07 may 202494,6495,1894,6495,1895,18-
06 may 202492,6493,7092,6493,7093,70-
03 may 202493,4294,3893,4294,3894,38-
02 may 202495,1295,1293,9293,9293,92-
30 abr 202497,1097,3697,1097,3697,36-
29 abr 202493,9099,3693,9098,2498,242
26 abr 202494,8295,7694,8295,7695,76-
25 abr 202494,4294,6094,4294,6094,60-
24 abr 202496,0496,0696,0496,0696,06-
23 abr 202493,6894,9493,6894,9494,94-
22 abr 202494,1695,6294,1695,6295,62-
19 abr 202492,0293,4092,0293,4093,40-
18 abr 202493,4493,4492,6292,6292,62-
18 abr 20240.07 Dividendo
17 abr 202493,5694,3293,0093,9093,83110
16 abr 202495,3495,3494,2694,2694,19-
15 abr 202496,4496,9896,4496,9896,9145
12 abr 2024101,20102,05100,70100,70100,6260
11 abr 202499,44100,8099,44100,80100,72-
10 abr 2024101,10101,4599,2099,2099,1320
09 abr 202497,08101,0097,08101,00100,92-
08 abr 202493,4095,6093,4095,6095,53-
05 abr 202493,1093,8693,1093,8693,79-
04 abr 202493,6094,9293,6094,9294,85-
03 abr 202493,7894,6093,7894,6094,53-
02 abr 202495,2495,2493,6093,6093,53-
28 mar 202496,4497,4696,4497,0897,0120
27 mar 202494,7296,2494,7296,2496,17-
26 mar 202494,1495,3694,1495,3695,29-
25 mar 202494,4095,8894,4095,8895,81-
22 mar 202496,1096,1096,1096,1096,03-
21 mar 202495,3095,3095,3095,3095,23-
20 mar 202494,9094,9094,9094,9094,83-
19 mar 202494,8294,8294,8294,8294,75-
18 mar 202495,8495,8495,8495,8495,77-
15 mar 202495,3896,2295,3896,2296,15-
14 mar 202497,9097,9096,3496,3496,27-
13 mar 202498,6298,9898,6298,9898,91-
12 mar 202499,1699,9899,1699,9899,91-
11 mar 202498,8899,7498,8899,7499,67-
08 mar 202498,14100,2598,14100,25100,183
07 mar 202497,2898,7097,2898,7098,63-
06 mar 202497,6498,7297,6498,7298,65-
05 mar 202498,9099,6498,9099,6499,57-
04 mar 202497,7299,1897,7299,1899,11-
01 mar 2024100,55100,5598,1898,1898,11-
29 feb 202498,10100,2098,10100,20100,13-
28 feb 202496,6097,9095,4897,9097,83100
27 feb 202494,8096,0094,8096,0095,93-
26 feb 202494,0096,1894,0096,1896,11100
23 feb 202495,5095,5095,5095,5095,43-
22 feb 202495,4095,4095,4095,4095,33-
21 feb 202493,3693,3693,3693,3693,29-
20 feb 202494,0494,0494,0494,0493,97-
19 feb 202494,1494,1494,1494,1494,07-
16 feb 202495,7496,1095,7496,1096,0314
15 feb 202495,6297,6095,6297,6097,53-
14 feb 202493,7095,1093,7095,1095,03-
13 feb 202496,3896,3894,0094,0093,9330
12 feb 202495,1696,1895,1696,1896,11-
09 feb 202494,8496,1894,8496,1896,11-
08 feb 202494,4894,7894,4894,7894,71-
07 feb 202495,8895,9294,9894,9894,911
06 feb 202495,7496,5295,7496,5296,45-
05 feb 202496,9098,2896,9098,2898,21-
02 feb 202499,8899,8898,7698,7698,69-
01 feb 202498,36100,4597,3497,3497,2740
31 ene 2024101,45101,45100,75100,75100,6725
30 ene 2024100,75101,20100,70101,20101,1252
29 ene 2024100,40101,55100,40101,55101,47-
26 ene 202499,08101,9599,08101,95101,87-
25 ene 202497,28100,3597,28100,35100,28-
24 ene 202498,1698,1697,2297,2297,15-
23 ene 202496,8497,3296,8497,3297,25-
22 ene 202496,8098,5096,8098,5098,43-
19 ene 202496,5296,7696,5296,7696,69-
18 ene 202496,0497,1496,0497,1497,07-
18 ene 20240.07 Dividendo
17 ene 202498,3098,3098,2098,3098,1640
16 ene 2024100,25100,25100,00100,0099,85-
15 ene 2024101,15101,15101,15101,15101,00-
12 ene 202499,92101,1599,92101,15101,00-
11 ene 2024100,85101,45100,85101,45101,30-
10 ene 2024100,80100,80100,10100,1099,95-
09 ene 202498,50103,5598,50103,55103,40-
08 ene 202497,0497,6697,0497,6697,52-
05 ene 202497,5498,3097,5498,3098,16-
04 ene 202495,2297,3695,1497,3697,22100
03 ene 202499,7499,7497,4697,4697,32-
02 ene 202498,2298,2298,2298,2298,08-
29 dic 202399,1299,1299,1299,1298,98-
28 dic 202398,7498,7498,7498,7498,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...