Mercados españoles cerrados

PTC Inc. (PMTA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
161,75-1,50 (-0,92%)
Al cierre: 08:07AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024161,75161,75161,75161,75161,75-
13 jun 2024163,25163,25163,25163,25163,25-
12 jun 2024161,80161,80161,80161,80161,80-
11 jun 2024162,25162,25162,25162,25162,25-
10 jun 2024161,35161,35161,35161,35161,35-
07 jun 2024159,75159,75159,75159,75159,75-
06 jun 2024157,35157,35157,35157,35157,35-
05 jun 2024157,25157,25157,25157,25157,25-
04 jun 2024158,75158,75158,30158,45158,45260
03 jun 2024162,05162,05162,05162,05162,05-
31 may 2024159,85159,85159,85159,85159,85-
30 may 2024162,60162,60162,60162,60162,60-
29 may 2024164,80164,80164,80164,80164,80-
28 may 2024167,50167,50167,50167,50167,5012
27 may 2024167,95167,95167,95167,95167,95-
24 may 2024168,35168,35168,15168,15168,156
23 may 2024169,85169,85169,85169,85169,85-
22 may 2024167,45167,45167,45167,45167,45-
21 may 2024168,65168,65168,65168,65168,65-
20 may 2024168,70168,70168,70168,70168,70-
17 may 2024168,80168,80168,80168,80168,80-
16 may 2024168,40168,90168,40168,90168,906
15 may 2024166,05166,05166,05166,05166,05-
14 may 2024165,30165,30165,30165,30165,30-
13 may 2024166,45166,45166,45166,45166,45-
10 may 2024166,80166,80166,80166,80166,80-
09 may 2024165,05165,05165,05165,05165,05-
08 may 2024165,35165,35165,35165,35165,35-
07 may 2024164,85164,85164,85164,85164,85-
06 may 2024162,80162,80162,80162,80162,80-
03 may 2024158,85158,85158,85158,85158,85-
02 may 2024162,95162,95162,95162,95162,95-
30 abr 2024167,75167,75167,75167,75167,75-
29 abr 2024168,45168,45168,45168,45168,45-
26 abr 2024168,25168,25168,25168,25168,25-
25 abr 2024166,65166,65166,65166,65166,65-
24 abr 2024168,30169,65168,30169,65169,65450
23 abr 2024166,80166,80166,80166,80166,80-
22 abr 2024165,30165,30165,30165,30165,30-
19 abr 2024163,30163,30163,30163,30163,30-
18 abr 2024165,95165,95165,95165,95165,95-
17 abr 2024167,60167,60167,60167,60167,60-
16 abr 2024166,70166,70166,70166,70166,70-
15 abr 2024168,75168,75168,75168,75168,75-
12 abr 2024169,40169,80169,40169,80169,8059
11 abr 2024168,60168,60168,60168,60168,60-
10 abr 2024171,75171,75171,75171,75171,75-
09 abr 2024171,10171,10171,10171,10171,10-
08 abr 2024170,10170,10170,10170,10170,1010
05 abr 2024168,45168,45168,45168,45168,45-
04 abr 2024170,45170,45170,45170,45170,45-
03 abr 2024172,10172,35172,10172,35172,3536
02 abr 2024174,35174,35172,20172,20172,20500
28 mar 2024174,40174,40174,40174,40174,40-
27 mar 2024175,00175,00175,00175,00175,00-
26 mar 2024173,40176,00173,40176,00176,0020
25 mar 2024174,70174,70174,70174,70174,70-
22 mar 2024174,30174,30174,30174,30174,30-
21 mar 2024173,40173,40173,40173,40173,40-
20 mar 2024171,00171,00171,00171,00171,00-
19 mar 2024168,00168,00168,00168,00168,00-
18 mar 2024166,60166,60166,50166,50166,50144
15 mar 2024168,50168,50168,50168,50168,50-
14 mar 2024169,20169,20169,20169,20169,20-
13 mar 2024171,20171,20170,30170,30170,308
12 mar 2024170,20170,20170,20170,20170,20-
11 mar 2024168,40169,60168,40169,60169,6013
08 mar 2024169,30169,30169,30169,30169,30-
07 mar 2024166,60166,60166,60166,60166,60-
06 mar 2024164,30164,30164,30164,30164,30-
05 mar 2024171,40171,40170,20170,20170,20200
04 mar 2024173,80173,80173,80173,80173,801
01 mar 2024168,80172,20168,80172,20172,2073
29 feb 2024169,10169,10169,10169,10169,10-
28 feb 2024167,60167,60167,60167,60167,60-
27 feb 2024166,50166,50166,50166,50166,50-
26 feb 2024166,20166,20166,20166,20166,20-
23 feb 2024165,10165,10165,10165,10165,10-
22 feb 2024163,30166,20163,30166,20166,20500
21 feb 2024162,80162,80162,80162,80162,80-
20 feb 2024164,20164,20164,20164,20164,20-
19 feb 2024164,60164,60164,60164,60164,60-
16 feb 2024168,30168,30168,30168,30168,30-
15 feb 2024167,80167,80167,80167,80167,80-
14 feb 2024165,30165,30165,30165,30165,30-
13 feb 2024164,90164,90164,50164,50164,50500
12 feb 2024170,50170,50170,50170,50170,503
09 feb 2024167,50167,50167,50167,50167,50-
08 feb 2024166,40166,40166,40166,40166,40-
07 feb 2024163,80163,80163,80163,80163,80-
06 feb 2024164,00164,00164,00164,00164,00-
05 feb 2024164,80164,80164,80164,80164,80-
02 feb 2024164,80166,00164,80166,00166,0010
01 feb 2024162,50162,50162,50162,50162,50-
31 ene 2024168,70168,70168,70168,70168,70-
30 ene 2024170,00170,00170,00170,00170,00-
29 ene 2024165,60165,60165,60165,60165,60-
26 ene 2024164,90164,90164,90164,90164,90-
25 ene 2024163,80163,80163,80163,80163,80-
24 ene 2024164,20164,20164,20164,20164,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...