Mercados españoles cerrados

PVH Corp (PVH.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
89,22+3,16 (+3,67%)
Al cierre: 09:31PM CEST
Intervalo de fechas:
29 sept 2023 - 29 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202486,7289,2286,7289,2289,22-
26 sept 202485,1686,0685,1686,0686,06-
25 sept 202484,8284,8284,5084,5084,50-
24 sept 202486,7286,7285,4485,6085,60-
23 sept 202486,7687,3086,7687,3087,30-
20 sept 202486,7486,7486,5286,5286,52-
19 sept 202487,1487,1486,5886,9686,96-
18 sept 202486,1086,4286,1086,4286,42-
17 sept 202485,5885,8685,5885,8685,86-
16 sept 202485,1086,3285,1085,8285,82-
13 sept 202484,2885,4684,2884,9084,90-
12 sept 202484,1284,1684,1284,1684,16-
11 sept 202483,0084,1883,0084,1884,18-
10 sept 202485,4685,4683,2483,2483,24-
09 sept 202485,2686,1485,2686,1486,14-
06 sept 202486,5286,5285,7685,8285,82-
05 sept 202486,4487,2886,2886,2886,28-
04 sept 202486,6486,6486,1686,1686,16-
04 sept 20240.0375 Dividendo
03 sept 202488,4288,4286,6086,6086,56-
02 sept 202488,5288,5288,5288,5288,48-
30 ago 202486,9686,9686,9686,9686,92-
29 ago 202487,4287,4286,9486,9486,90-
28 ago 202485,9287,7885,9287,4087,36-
27 ago 202492,3493,3492,3493,1893,14-
26 ago 202493,9494,1693,4893,4893,44-
23 ago 202491,3493,6291,3493,6293,58-
22 ago 202491,6491,6491,3891,6491,60-
21 ago 202489,9091,9089,9091,9091,86-
20 ago 202490,4290,4290,4290,4290,38-
19 ago 202489,4490,2289,4490,2290,18-
16 ago 202489,9489,9489,9489,9489,90-
15 ago 202486,0886,0886,0886,0886,04-
14 ago 202487,8287,8286,5286,5286,48-
13 ago 202486,9487,6286,9487,6287,58-
12 ago 202487,6287,6286,9486,9486,90-
09 ago 202488,1688,1688,1688,1688,12-
08 ago 202484,6484,6484,6484,6484,60-
07 ago 202486,5287,2085,7485,7485,70-
06 ago 202485,0287,4485,0287,4487,40-
05 ago 202483,9683,9683,9683,9683,92-
02 ago 202490,5690,5690,5690,5690,52-
01 ago 202493,6293,6293,6293,6293,58-
31 jul 202493,2494,2693,2494,2694,22-
30 jul 202491,8693,4291,8693,4293,38-
29 jul 202491,9291,9291,9291,9291,88-
26 jul 202489,4289,4289,4289,4289,38-
25 jul 202489,6289,6289,1889,1889,14-
24 jul 202492,3692,3691,7691,7691,72-
23 jul 202493,0093,0092,1692,1692,12-
22 jul 202491,7691,9091,7691,9091,86-
19 jul 202492,6292,6292,6292,6292,58-
18 jul 202495,7095,7095,7095,7095,66-
17 jul 202496,8696,8695,3295,3295,28-
16 jul 202494,9896,3894,9896,3896,34-
15 jul 202498,4698,4696,0096,0095,96-
12 jul 2024100,00100,0098,2298,2498,20-
11 jul 202497,7299,8897,7299,8899,84-
10 jul 202497,7498,2297,7498,2298,18-
09 jul 202498,0099,1698,0099,1699,12-
08 jul 202495,1697,7695,1697,7697,72-
05 jul 202495,9895,9895,9895,9895,94-
04 jul 202496,3696,3696,3696,3696,32-
03 jul 202495,3695,3695,3695,3695,32-
02 jul 202497,1297,1297,1297,1297,08-
01 jul 202498,0498,0497,6697,9297,88-
28 jun 202499,7699,7699,7699,7699,72-
27 jun 202498,8099,3898,8099,3899,34-
26 jun 2024104,50104,50104,50104,50104,45-
25 jun 2024105,95105,95105,95105,95105,90-
24 jun 2024106,25106,25106,25106,25106,20-
21 jun 2024103,95106,20103,95106,20106,15-
20 jun 2024104,90105,00104,75104,75104,70-
19 jun 2024104,75104,75104,45104,45104,40-
18 jun 2024106,05106,05106,05106,05106,00-
17 jun 2024105,20105,20105,20105,20105,15-
14 jun 2024104,35104,35104,35104,35104,30-
13 jun 2024106,15106,50105,15105,15105,10-
12 jun 2024109,05109,05108,25108,25108,20-
11 jun 2024111,20111,20108,45108,90108,85-
10 jun 2024110,30111,55110,30111,55111,50-
07 jun 2024111,05111,05111,05111,05111,00-
06 jun 2024112,70112,70111,05111,30111,25-
05 jun 2024109,25109,25109,25109,25109,20-
05 jun 20240.0375 Dividendo
04 jun 2024111,30111,30111,30111,30111,21-
03 jun 2024110,50110,50110,50110,50110,41-
31 may 2024105,70105,70105,40105,40105,32-
30 may 2024105,70105,70105,70105,70105,62-
29 may 2024104,55106,70104,55106,70106,62-
28 may 2024105,60105,60104,15104,15104,07-
27 may 2024105,70106,10105,70106,10106,02-
24 may 2024103,35103,35103,35103,35103,27-
23 may 2024100,20103,10100,20103,10103,02-
22 may 2024104,45104,45104,45104,45104,37-
21 may 2024104,45104,45104,45104,45104,37-
20 may 2024104,15104,15104,15104,15104,07-
17 may 2024106,40106,40104,50104,50104,42-
16 may 2024106,35106,35106,35106,35106,27-
15 may 2024106,85106,85106,85106,85106,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...