Mercados españoles cerrados en 4 hrs 29 min

Carnival PLC (POH1.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,50+0,19 (+1,50%)
A partir del 12:03PM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202412,4212,5012,4012,5012,50-
09 may 202412,1112,3112,1112,3112,31101
08 may 202412,0612,2312,0112,2312,232370
07 may 202412,2712,5212,2712,3212,3214
06 may 202412,3512,3712,3512,3712,3762
03 may 202412,2012,5212,1912,5212,52-
02 may 202412,1912,3612,1912,3612,36-
30 abr 202412,7612,7612,7112,7112,71-
29 abr 202412,8112,8112,7012,7012,70600
26 abr 202412,8212,8612,7712,7712,771000
25 abr 202412,5813,0212,5812,8912,89600
24 abr 202412,4112,6612,4112,6012,60100
23 abr 202412,1512,4012,1512,4012,40705
22 abr 202412,0912,1612,0812,1612,161000
19 abr 202412,0612,0611,9911,9911,9965
18 abr 202411,9711,9811,9711,9811,98-
17 abr 202411,7711,9811,7711,9811,98210
16 abr 202412,0212,0611,8211,8211,82763
15 abr 202412,3012,4012,2412,4012,40150
12 abr 202412,4912,4912,1912,1912,191000
11 abr 202412,6712,6812,3512,3512,35160
10 abr 202412,7812,7912,7812,7812,78-
09 abr 202412,9012,9812,7412,7412,74-
08 abr 202412,5312,7012,5312,6112,61103
05 abr 202412,7812,7812,5712,5712,57-
04 abr 202412,8812,9212,8812,8812,88220
03 abr 202413,0213,0212,8412,8412,84-
02 abr 202413,8113,8112,9412,9412,941200
28 mar 202414,2714,2713,7914,0214,02647
27 mar 202414,4514,6113,7813,9613,962300
26 mar 202414,3014,5014,3014,5014,50165
25 mar 202414,3414,5114,3414,4414,44311
22 mar 202414,0314,3214,0314,3214,32328
21 mar 202413,7014,1413,7014,1414,14-
20 mar 202413,1913,7013,1913,7013,70250
19 mar 202413,4113,4113,2313,2313,23-
18 mar 202413,3613,6213,3613,6213,621200
15 mar 202413,4013,5213,4013,5213,52250
14 mar 202413,8013,8613,8013,8613,86-
13 mar 202413,4014,0113,4014,0114,01560
12 mar 202413,3813,5413,3613,3613,36800
11 mar 202413,5213,6613,3813,3813,38150
08 mar 202413,0113,5512,9213,5513,55-
07 mar 202413,4513,5113,3413,5113,51-
06 mar 202413,1113,4513,1113,4113,41-
05 mar 202413,3513,4413,3113,3813,38-
04 mar 202413,2413,4013,2313,4013,4014
01 mar 202413,3113,4113,1813,4113,4140
29 feb 202413,1313,1312,9213,1213,12100
28 feb 202413,3013,4213,3013,4213,421
27 feb 202412,5013,5012,5013,5013,50110
26 feb 202412,6912,8312,6912,7412,74100
23 feb 202412,9513,0012,8012,8012,8011
22 feb 202412,5013,1812,5013,0413,04342
21 feb 202412,3512,4412,3512,3612,36379
20 feb 202412,6212,6212,3612,3612,36400
19 feb 202412,6512,7712,6512,7712,77-
16 feb 202412,9112,9612,9112,9612,96-
15 feb 202412,8612,9812,8612,9812,98140
14 feb 202412,6812,7812,6712,7812,782045
13 feb 202413,1513,1513,0213,1013,10100
12 feb 202412,9313,1812,9313,1813,18240
09 feb 202413,2013,2212,9412,9412,94100
08 feb 202413,1313,2013,1313,2013,20-
07 feb 202413,4613,4813,4013,4813,4850
06 feb 202413,5513,5513,2813,3613,361680
05 feb 202413,7813,8313,7813,8313,83-
02 feb 202414,1014,2614,1014,2614,26-
01 feb 202413,8514,4013,8514,4014,409
31 ene 202413,8113,8213,8113,8213,82-
30 ene 202413,7413,9813,7313,9613,961450
29 ene 202413,3213,6013,3113,6013,60-
26 ene 202413,7013,9013,7013,8813,88100
25 ene 202413,4313,8413,4313,8413,84-
24 ene 202413,7313,7613,7013,7013,70-
23 ene 202414,0714,0913,5813,6113,61242
22 ene 202414,5214,5214,4214,4214,42177
19 ene 202414,4414,4414,4414,4414,44-
18 ene 202413,9114,4213,9114,4214,4296
17 ene 202413,8514,0513,8014,0414,04200
16 ene 202413,7413,9313,7413,9313,93310
15 ene 202413,8813,8813,8413,8413,841000
12 ene 202414,1914,5613,8313,8313,8310
11 ene 202414,5414,6514,0614,0614,06305
10 ene 202414,1514,3514,1514,3514,35216
09 ene 202414,2714,2714,1614,2414,243
08 ene 202414,3514,4914,1914,4914,49150
05 ene 202413,8114,3713,8114,3714,37158
04 ene 202413,7113,8013,6413,7613,76133
03 ene 202414,3814,4013,5713,5713,579020
02 ene 202415,1015,3714,8614,8614,86688
29 dic 202315,0715,3115,0715,3115,31325
28 dic 202314,9315,2214,9315,2015,20130
27 dic 202315,2015,2014,8914,8914,89145
22 dic 202315,7716,2215,7316,1216,126060
21 dic 202315,0616,0515,0616,0516,054917
20 dic 202315,2615,5215,2615,3115,31218
19 dic 202315,2415,5215,2415,5015,50500
18 dic 202315,2315,4415,2315,4415,442429
15 dic 202315,4415,7215,3715,3715,371790
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...