Mercados españoles cerrados

Prudential Financial Inc (PLL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
106,35+1,60 (+1,53%)
A partir del 05:18PM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024104,40106,35104,40106,35106,3569
03 may 2024104,10104,75103,30104,75104,75-
02 may 2024104,70105,00103,20103,65103,65-
30 abr 2024104,50104,50103,30103,70103,70-
29 abr 2024103,30104,55103,05104,45104,45-
26 abr 2024103,45103,75102,60103,40103,40-
25 abr 2024105,05105,05103,30103,70103,70-
24 abr 2024104,85105,15104,65105,05105,05-
23 abr 2024104,65104,90104,15104,40104,40-
22 abr 2024104,05105,15104,00105,15105,15-
19 abr 2024101,25103,75101,25103,75103,75-
18 abr 2024100,75102,00100,65101,50101,50-
17 abr 2024101,35101,55100,50100,80100,80-
16 abr 2024101,90102,85101,00101,20101,20-
15 abr 2024103,00104,60102,30102,30102,30-
12 abr 2024103,95104,50102,90103,30103,30-
11 abr 2024104,90104,95103,25104,30104,30-
10 abr 2024105,40105,45104,25104,55104,55-
09 abr 2024106,35106,35104,70104,85104,85-
08 abr 2024106,70107,05106,40106,60106,60-
05 abr 2024107,10107,30106,70106,95106,95-
04 abr 2024107,95108,90107,65107,65107,65-
03 abr 2024107,80108,65107,75107,75107,75-
02 abr 2024108,30108,45107,95108,00108,00-
28 mar 2024108,05109,10108,05109,10109,10-
27 mar 2024107,20107,85107,15107,60107,60-
26 mar 2024106,55107,20106,55107,20107,20-
25 mar 2024105,80106,95105,70106,65106,65-
22 mar 2024106,60107,00106,20106,20106,20-
21 mar 2024105,70106,95105,70106,60106,60-
20 mar 2024104,65105,65104,65105,65105,65-
19 mar 2024104,10104,80104,05104,70104,70-
18 mar 2024103,65104,75103,60104,30104,30-
15 mar 2024102,60103,40102,60103,05103,05-
14 mar 2024103,15103,50101,95102,25102,25-
13 mar 2024102,25103,45102,25102,90102,90-
12 mar 2024102,05102,70101,90102,20102,20-
11 mar 2024101,40102,00101,10102,00102,00-
08 mar 2024101,10101,85100,95101,40101,40-
07 mar 2024100,35101,90100,30101,00101,00-
06 mar 2024100,35100,6599,96100,50100,50-
05 mar 202498,44100,5098,4499,8099,80-
04 mar 202499,4499,4498,5298,5298,52-
01 mar 2024100,95100,9599,2899,7099,70-
29 feb 202499,60100,6099,24100,60100,60-
28 feb 202499,36100,1599,2899,6099,60-
27 feb 202498,5899,2898,5899,1299,12-
26 feb 202499,7099,7498,5298,7498,74-
23 feb 2024100,15100,55100,00100,10100,10-
22 feb 202499,50100,3599,34100,25100,25-
21 feb 202499,1499,5498,8299,2699,26-
20 feb 202499,4099,7898,6699,2299,22-
19 feb 202499,6099,7099,5299,5299,52-
16 feb 2024100,15100,4099,4899,4899,48-
16 feb 20241.3 Dividendo
15 feb 202499,34102,0599,24101,45100,15-
14 feb 202498,0099,8098,0099,2697,99-
13 feb 202499,60100,0097,6897,7696,51-
12 feb 202497,80100,1097,7899,6298,34-
09 feb 2024100,70100,7597,6497,6496,39-
08 feb 2024101,20101,4599,84100,9099,61-
07 feb 202496,12101,4095,82101,30100,00-
06 feb 202495,5296,4495,5296,1094,87-
05 feb 202495,6095,9094,9495,8094,57-
02 feb 202494,4895,7894,2695,7894,55-
01 feb 202497,2697,3693,0494,4093,19-
31 ene 202498,5698,7097,1297,1295,88-
30 ene 202497,4298,3097,1698,3097,04-
29 ene 202497,8498,1097,1297,2896,03-
26 ene 202497,1897,8297,1897,7896,53-
25 ene 202496,5297,4696,0697,4696,21-
24 ene 202496,1296,7695,7696,1494,91-
23 ene 202495,7096,7695,6896,4295,18-
22 ene 202494,9695,9094,8295,8894,65-
19 ene 202493,5494,8893,5094,8093,59-
18 ene 202493,3693,7692,9493,7692,56-
17 ene 202494,1494,6693,4693,6492,44-
16 ene 202494,2094,6093,7694,1892,97-
15 ene 202494,2294,3093,9894,2092,99-
12 ene 202494,1294,7293,7294,1492,93-
11 ene 202494,6494,7293,8694,1692,95-
10 ene 202494,3494,5293,8894,5293,31-
09 ene 202495,2895,2894,1094,5093,29-
08 ene 202494,9695,4694,5695,3494,12-
05 ene 202494,1095,2293,9495,0693,84-
04 ene 202494,1495,0493,8494,1692,95-
03 ene 202493,9094,8693,9094,3693,15-
02 ene 202494,0495,7694,0295,2494,02-
29 dic 202393,9093,9093,0093,2892,0869
28 dic 202393,4694,1293,1094,1292,91-
27 dic 202393,9693,9693,2293,3092,10-
22 dic 202393,5494,3293,3494,0692,85-
21 dic 202393,9094,0893,0893,6292,42-
20 dic 202395,1895,6294,0894,0892,87-
19 dic 202394,4095,4293,8694,9693,74-
18 dic 202395,3695,4494,5294,5493,33-
15 dic 202395,8496,3094,8694,8693,64-
14 dic 202395,4696,7495,1695,7494,51-
13 dic 202394,8095,8694,7495,8694,63-
12 dic 202394,3294,9494,1694,5693,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...