Mercados españoles cerrados

ProSiebenSat.1 Media SE (PSM.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,51-0,08 (-1,21%)
Al cierre: 05:35PM CET
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20246,546,656,476,516,51400.499
27 mar 20246,426,636,116,596,591.090.763
26 mar 20246,276,416,256,376,37269.639
25 mar 20246,116,306,076,266,26507.254
22 mar 20246,226,296,156,156,15390.795
21 mar 20246,336,656,166,226,221.304.406
20 mar 20246,276,276,106,166,16424.239
19 mar 20246,256,356,216,316,31420.456
18 mar 20246,316,376,246,336,33469.463
15 mar 20246,406,526,316,336,331.113.449
14 mar 20246,416,486,196,366,36970.351
13 mar 20246,586,686,386,436,43935.449
12 mar 20246,846,906,606,606,60539.810
11 mar 20246,706,826,586,826,82777.496
08 mar 20246,406,786,406,756,752.224.491
07 mar 20246,216,555,906,406,401.828.193
06 mar 20246,176,456,116,416,411.079.726
05 mar 20246,126,296,086,226,22480.319
04 mar 20246,376,396,116,226,22642.113
01 mar 20246,126,446,126,406,401.153.736
29 feb 20246,086,126,006,076,07732.086
28 feb 20246,166,166,006,096,09427.899
27 feb 20245,926,195,896,166,16419.821
26 feb 20246,136,155,945,945,94349.996
23 feb 20246,016,155,996,146,14397.789
22 feb 20245,976,105,856,026,02406.496
21 feb 20246,026,105,875,905,90558.632
20 feb 20245,926,075,826,046,04646.719
19 feb 20246,026,145,915,965,96367.671
16 feb 20246,136,225,966,016,01527.274
15 feb 20246,246,306,016,086,08838.846
14 feb 20245,996,395,876,266,262.025.183
13 feb 20245,685,875,545,625,62826.465
12 feb 20245,505,705,495,695,69626.312
09 feb 20245,535,595,465,485,48759.490
08 feb 20245,175,655,165,575,572.124.299
07 feb 20245,735,765,165,165,162.316.895
06 feb 20245,855,905,715,725,721.308.715
05 feb 20246,216,215,835,875,871.111.453
02 feb 20246,476,536,186,236,231.296.952
01 feb 20246,466,626,346,456,451.009.704
31 ene 20246,246,626,246,556,551.934.039
30 ene 20246,146,316,136,286,281.099.955
29 ene 20246,106,316,006,106,101.609.582
26 ene 20246,056,105,885,915,91629.449
25 ene 20246,016,165,996,096,09881.299
24 ene 20245,796,125,746,086,081.557.321
23 ene 20245,555,725,505,725,72668.031
22 ene 20245,415,575,415,515,51765.177
19 ene 20245,805,845,495,505,50877.177
18 ene 20245,665,865,535,785,78943.777
17 ene 20245,455,685,425,645,64957.461
16 ene 20245,425,565,425,505,50510.401
15 ene 20245,705,725,495,505,50611.156
12 ene 20245,605,805,605,755,75971.046
11 ene 20245,805,815,575,575,57870.960
10 ene 20245,865,885,755,755,75657.495
09 ene 20245,795,895,685,865,86958.035
08 ene 20245,565,755,485,755,751.102.558
05 ene 20245,445,595,435,575,57608.181
04 ene 20245,415,565,415,525,52892.748
03 ene 20245,635,645,365,415,411.492.364
02 ene 20245,565,645,495,605,60878.304
29 dic 20235,475,575,435,535,53649.557
28 dic 20235,375,475,335,475,471.290.488
27 dic 20235,375,465,315,355,351.024.377
22 dic 20235,225,355,175,335,331.997.171
21 dic 20235,635,645,235,245,244.599.613
20 dic 20235,906,075,585,695,693.002.300
19 dic 20236,106,206,046,146,141.090.485
18 dic 20236,226,286,076,126,12818.084
15 dic 20236,406,536,306,346,344.070.288
14 dic 20236,006,396,006,386,382.470.068
13 dic 20235,986,095,885,895,891.030.769
12 dic 20236,106,165,996,026,02880.011
11 dic 20235,986,185,946,146,141.107.642
08 dic 20235,846,005,845,985,98526.914
07 dic 20235,905,915,675,865,86605.694
06 dic 20235,895,995,795,985,98666.853
05 dic 20235,825,925,745,895,89393.821
04 dic 20235,716,005,715,865,86836.652
01 dic 20235,775,785,555,725,72745.501
30 nov 20235,845,885,735,785,78665.121
29 nov 20235,705,845,665,845,84776.121
28 nov 20235,705,705,575,695,69591.354
27 nov 20235,845,915,705,715,71616.161
24 nov 20235,905,955,865,905,90495.100
23 nov 20235,935,965,885,915,91391.690
22 nov 20235,816,025,785,965,96693.998
21 nov 20236,006,065,825,825,82843.610
20 nov 20235,936,105,936,026,02867.786
17 nov 20235,836,035,825,935,931.196.505
16 nov 20235,685,915,655,765,761.224.993
15 nov 20235,545,895,475,715,711.892.417
14 nov 20235,095,575,095,535,532.795.656
13 nov 20235,165,174,914,914,911.181.250
10 nov 20235,305,335,085,145,14936.570
09 nov 20235,345,455,275,355,35774.420
08 nov 20235,395,425,285,335,331.191.428
07 nov 20235,405,455,345,455,45651.548
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...