PNL.AS - PostNL N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept. 20191,93701,94101,92201,92951,92952.126.971
18 sept. 20191,91401,93901,90101,93401,93403.745.865
17 sept. 20191,94301,95301,91651,92951,92952.778.810
16 sept. 20191,93501,94651,91351,94001,94003.824.086
13 sept. 20191,91001,94251,91001,93801,93802.884.117
12 sept. 20191,93351,94501,89001,91551,91554.724.980
11 sept. 20191,92601,97101,91301,91451,91456.714.140
10 sept. 20191,84901,92801,82851,91801,918010.134.509
09 sept. 20191,83551,85401,81401,84001,84005.997.513
06 sept. 20191,83601,85601,81901,83751,83755.868.242
05 sept. 20191,80651,85501,79151,83251,83257.120.573
04 sept. 20191,80201,84501,80001,82401,82405.011.310
03 sept. 20191,82001,82001,79501,80701,80702.613.877
02 sept. 20191,81801,83501,80901,81301,81303.065.028
30 ago. 20191,80301,81651,79351,81251,81253.360.416
29 ago. 20191,80001,82201,79251,80001,80004.020.911
28 ago. 20191,79001,80701,75101,80301,80304.954.092
27 ago. 20191,79101,82251,78001,80001,80005.064.832
26 ago. 20191,74501,79801,73301,79101,79103.507.205
23 ago. 20191,81901,82001,75451,76001,76005.544.298
22 ago. 20191,78651,81951,78201,79201,79204.786.435
21 ago. 20191,75801,79601,75401,78351,78353.538.126
20 ago. 20191,79001,79001,75801,75951,75953.179.868
19 ago. 20191,76001,79751,76001,79201,79203.768.742
16 ago. 20191,74001,75651,71901,75251,75255.421.346
15 ago. 20191,73301,73901,69201,72651,72657.355.809
14 ago. 20191,78051,82051,69951,70851,70859.782.468
13 ago. 20191,69501,77701,67851,76401,76407.171.244
12 ago. 20191,72201,74501,69101,69951,69955.238.699
09 ago. 20191,72051,75551,68801,71501,71508.018.877
08 ago. 20191,63101,73001,62501,71601,716011.577.893
07 ago. 20191,59951,64451,58201,59851,59859.713.382
07 ago. 20190.08 Dividendo
06 ago. 20191,59201,68401,58801,65101,571013.383.421
05 ago. 20191,62001,66451,58051,58901,512013.148.389
02 ago. 20191,53601,53601,48451,51601,44257.290.411
01 ago. 20191,54001,57201,53001,55351,47823.631.271
31 jul. 20191,54001,58201,54001,55351,47825.034.328
30 jul. 20191,60001,60001,53301,54901,47395.383.969
29 jul. 20191,61001,61951,59201,59601,51873.080.689
26 jul. 20191,63901,63901,61051,61751,53913.082.848
25 jul. 20191,66101,68201,61901,63601,55675.618.871
24 jul. 20191,65001,67851,62501,66801,58725.048.069
23 jul. 20191,63751,66401,62651,64651,56674.989.247
22 jul. 20191,62701,65101,61901,62951,55053.170.396
19 jul. 20191,62501,63701,61001,62001,54153.696.336
18 jul. 20191,61751,62001,59151,60701,52913.210.280
17 jul. 20191,65901,66251,62351,62651,54774.960.430
16 jul. 20191,62251,66751,60501,65951,57916.231.647
15 jul. 20191,63951,64901,61201,62251,54393.601.083
12 jul. 20191,59201,63651,59201,62651,54776.812.478
11 jul. 20191,58001,59401,56901,58651,50963.456.500
10 jul. 20191,56001,59251,55601,57501,49873.777.104
09 jul. 20191,57601,57801,53601,56001,48445.101.410
08 jul. 20191,59051,61801,56751,58701,51014.633.865
05 jul. 20191,60501,61701,56701,60751,52966.854.871
04 jul. 20191,56001,60751,56001,59251,51538.006.844
03 jul. 20191,52501,55851,49401,55251,47736.294.991
02 jul. 20191,49251,52451,46001,52051,44687.405.652
01 jul. 20191,54501,56001,51701,51701,44353.962.730
28 jun. 20191,52001,54501,49651,52351,44975.478.756
27 jun. 20191,45601,52501,45601,51801,44448.279.028
26 jun. 20191,42201,45951,37501,45601,38549.006.451
25 jun. 20191,47001,47001,42551,42601,35697.930.013
24 jun. 20191,49001,50951,46901,47151,40023.805.479
21 jun. 20191,47501,50601,45801,48551,41358.071.863
20 jun. 20191,48101,51151,46901,46901,39785.932.046
19 jun. 20191,47001,50301,46501,47151,40028.120.535
18 jun. 20191,47001,47101,41201,46051,389715.349.546
17 jun. 20191,50801,52701,47651,47651,40508.679.017
14 jun. 20191,52751,53901,49801,50101,42835.401.479
13 jun. 20191,55001,55601,51901,52601,45216.223.421
12 jun. 20191,56001,57101,53001,54501,47015.266.354
11 jun. 20191,56001,59551,55501,57351,49735.771.412
10 jun. 20191,54801,57501,54351,55051,47543.714.005
07 jun. 20191,54051,55401,51251,53201,45787.335.417
06 jun. 20191,56001,56001,52151,53301,45876.742.495
05 jun. 20191,58851,59401,55201,55901,48356.816.105
04 jun. 20191,56751,60401,55051,56801,49206.560.991
03 jun. 20191,58001,58451,53651,56701,49117.369.113
31 may. 20191,55751,61701,54151,60201,52446.255.691
30 may. 20191,60001,61901,57551,57601,49963.277.200
29 may. 20191,58901,59301,57251,58001,50344.656.653
28 may. 20191,65001,67401,60151,60151,52399.153.178
27 may. 20191,61151,64201,60801,63401,55484.749.373
24 may. 20191,59351,62351,57751,58351,50686.356.644
23 may. 20191,62701,62801,56851,56951,493410.192.313
22 may. 20191,68051,69251,62651,63801,55867.588.594
21 may. 20191,70451,71351,66901,67751,59626.496.297
20 may. 20191,72001,73551,67551,68751,60577.416.818
17 may. 20191,72501,74451,69201,74451,66007.993.555
16 may. 20191,79201,79201,75201,78751,70093.798.884
15 may. 20191,81351,81401,73901,79101,70429.673.396
14 may. 20191,75601,80301,73951,79301,706111.531.322
13 may. 20191,84951,84951,71951,74851,663816.252.278
10 may. 20191,89001,92651,85251,85251,76277.875.221
09 may. 20191,97001,97001,85201,85551,765614.355.025
08 may. 20192,07002,07501,95201,95201,857425.762.824
07 may. 20192,26402,27602,06002,06001,960220.608.450
06 may. 20192,28002,32102,23502,31602,20386.308.253
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines