Mercados españoles abiertos en 6 hrs 16 min

SPAR Group, Inc. (PMH.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,5700+0,0100 (+0,64%)
Al cierre: 08:11AM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20241,57001,57001,57001,57001,57001000
07 may 20241,56001,56001,56001,56001,5600-
06 may 20241,49001,64001,49001,64001,64001000
03 may 20241,57001,57001,57001,57001,5700-
02 may 20241,66001,66001,66001,66001,6600-
30 abr 20241,64001,64001,64001,64001,6400-
29 abr 20241,52001,52001,52001,52001,5200-
26 abr 20241,44001,44001,44001,44001,4400-
25 abr 20241,59001,59001,59001,59001,5900-
24 abr 20241,61001,62001,61001,62001,6200-
23 abr 20241,59001,59001,59001,59001,5900-
22 abr 20241,61001,68001,61001,68001,6800700
19 abr 20241,60001,61001,60001,61001,6100-
18 abr 20241,62001,62001,62001,62001,6200-
17 abr 20241,59001,59001,59001,59001,5900-
16 abr 20241,59001,64001,59001,64001,640030
15 abr 20241,64001,64001,62001,62001,6200500
12 abr 20241,63001,65001,63001,65001,6500-
11 abr 20241,52001,52001,52001,52001,5200-
10 abr 20241,54001,54001,54001,54001,5400-
09 abr 20241,76001,76001,73001,73001,7300-
08 abr 20241,69001,69001,69001,69001,6900-
05 abr 20241,56001,56001,56001,56001,5600-
04 abr 20241,46001,46001,34001,34001,3400750
03 abr 20241,33001,41001,33001,40001,4000-
02 abr 20241,22001,30001,22001,30001,3000750
28 mar 20240,93000,93000,91500,91500,9150-
27 mar 20240,90000,90500,90000,90500,9050-
26 mar 20240,89000,89000,89000,89000,8900-
25 mar 20240,90500,90500,90500,90500,9050-
22 mar 20240,89500,89500,89500,89500,8950-
21 mar 20240,84500,84500,84500,84500,8450-
20 mar 20240,88000,88000,88000,88000,8800-
19 mar 20240,88000,88000,88000,88000,8800-
18 mar 20240,89500,99500,89500,99500,9950100
15 mar 20240,89000,89000,89000,89000,8900-
14 mar 20240,88500,88500,88500,88500,8850-
13 mar 20240,88500,88500,88500,88500,8850-
12 mar 20240,89500,89500,89500,89500,8950-
11 mar 20240,90000,90000,90000,90000,9000-
08 mar 20240,90000,90000,90000,90000,9000-
07 mar 20240,91500,91500,91500,91500,9150-
06 mar 20240,95500,95500,95500,95500,9550-
05 mar 20240,95500,95500,95500,95500,9550-
04 mar 20240,93000,95000,93000,95000,9500-
01 mar 20240,92000,92000,92000,92000,9200-
29 feb 20240,92000,92000,92000,92000,9200-
28 feb 20240,92000,92000,92000,92000,9200-
27 feb 20240,89000,89000,89000,89000,8900-
26 feb 20240,89000,89000,89000,89000,8900-
23 feb 20240,90500,90500,90500,90500,9050-
22 feb 20240,89000,89000,89000,89000,8900-
21 feb 20240,92500,92500,92500,92500,9250-
20 feb 20240,93500,93500,93500,93500,9350-
19 feb 20240,93500,93500,93500,93500,9350-
16 feb 20240,93500,93500,93500,93500,9350-
15 feb 20240,94500,94500,93000,93000,9300-
14 feb 20240,92000,92500,92000,92500,9250-
13 feb 20240,94500,94500,94500,94500,9450-
12 feb 20241,00001,00001,00001,00001,0000-
09 feb 20240,97000,97000,97000,97000,9700110
08 feb 20240,95000,95000,95000,95000,9500-
07 feb 20240,95500,95500,95500,95500,9550-
06 feb 20240,96500,96500,96500,96500,9650-
05 feb 20240,94500,99500,94500,99500,9950250
02 feb 20240,91500,91500,91500,91500,9150-
01 feb 20240,91500,91500,91500,91500,9150-
31 ene 20240,93000,93000,93000,93000,9300-
30 ene 20240,94000,94000,94000,94000,9400-
29 ene 20240,94500,94500,94500,94500,9450-
26 ene 20240,96000,96000,96000,96000,9600-
25 ene 20240,93500,93500,93500,93500,9350-
24 ene 20240,92500,92500,92500,92500,9250-
23 ene 20240,88500,88500,88500,88500,8850-
22 ene 20240,90500,90500,90500,90500,9050-
19 ene 20240,90500,90500,88000,88000,8800-
18 ene 20240,91500,91500,91500,91500,9150-
17 ene 20240,92000,92000,92000,92000,9200-
16 ene 20240,91500,91500,91500,91500,9150-
15 ene 20240,90000,90000,90000,90000,9000-
12 ene 20240,90000,90000,90000,90000,9000-
11 ene 20240,90000,91000,90000,91000,9100-
10 ene 20240,89500,89500,88500,88500,8850-
09 ene 20240,84500,84500,84500,84500,8450-
08 ene 20240,85500,85500,85500,85500,8550-
05 ene 20240,89500,89500,89500,89500,8950-
04 ene 20240,87500,87500,87000,87000,8700-
03 ene 20240,88000,88000,88000,88000,8800-
02 ene 20240,87500,87500,87500,87500,8750-
29 dic 20230,90000,90000,90000,90000,9000-
28 dic 20230,96000,96000,96000,96000,9600-
27 dic 20230,91000,91000,91000,91000,9100-
22 dic 20230,89500,89500,89500,89500,8950-
21 dic 20230,87500,87500,87500,87500,8750-
20 dic 20230,85500,85500,85500,85500,8550-
19 dic 20230,88500,88500,88500,88500,8850-
18 dic 20230,86000,86000,86000,86000,8600-
15 dic 20230,81500,81500,81500,81500,8150-
14 dic 20230,77000,79000,77000,79000,7900-
13 dic 20230,79500,79500,79500,79500,7950-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...