Mercados españoles abiertos en 8 hrs 45 min

Inter & Co, Inc. (QN7.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,25+0,25 (+5,00%)
Al cierre: 07:55PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20244,965,304,965,255,25-
08 may 20244,905,054,905,005,00-
07 may 20244,945,054,944,984,98-
06 may 20244,965,154,965,005,00-
03 may 20244,664,984,664,984,98-
02 may 20244,584,764,584,744,74-
30 abr 20244,704,784,704,784,78-
29 abr 20244,744,804,744,764,76-
26 abr 20244,604,844,604,844,84-
25 abr 20244,624,684,604,684,68-
24 abr 20244,764,764,644,704,70-
23 abr 20244,764,844,764,824,82-
22 abr 20244,764,844,764,824,82-
19 abr 20244,684,904,684,824,82340
18 abr 20244,624,764,624,744,74-
17 abr 20244,564,704,564,704,70-
16 abr 20244,684,744,504,504,50-
15 abr 20244,925,004,784,784,78-
15 abr 20240.028203 Dividendo
12 abr 20245,105,155,005,055,02-
11 abr 20245,255,255,155,155,12-
10 abr 20245,405,405,305,305,27-
09 abr 20245,455,505,455,505,47325
08 abr 20245,255,505,255,505,47-
05 abr 20245,255,355,255,355,32-
04 abr 20245,105,405,105,305,27-
03 abr 20245,155,205,105,155,12-
02 abr 20245,255,255,155,205,17120
28 mar 20245,305,305,155,155,12100
27 mar 20245,355,405,205,305,27-
26 mar 20245,355,505,355,355,32-
25 mar 20245,455,505,355,355,32-
22 mar 20245,455,655,455,455,42-
21 mar 20245,505,555,405,405,37-
20 mar 20245,305,605,305,505,47-
19 mar 20245,205,405,205,305,27-
18 mar 20245,305,455,205,205,17-
15 mar 20245,505,755,405,455,42200
14 mar 20245,655,755,505,505,47325
13 mar 20245,505,755,505,655,62500
12 mar 20245,405,555,405,555,52-
11 mar 20245,405,555,405,455,42-
08 mar 20245,355,505,355,455,42-
07 mar 20245,505,555,405,505,47-
06 mar 20245,455,655,455,555,52-
05 mar 20245,405,605,405,555,52-
04 mar 20245,355,455,355,455,42-
01 mar 20245,105,455,105,405,37130
29 feb 20245,155,255,155,205,17-
28 feb 20245,055,305,055,205,17160
27 feb 20244,705,104,705,105,07-
26 feb 20244,725,004,724,804,77250
23 feb 20244,884,924,864,864,83-
22 feb 20244,765,104,764,984,95120
21 feb 20244,804,884,744,804,77-
20 feb 20244,884,944,844,884,85-
19 feb 20244,884,944,884,944,91-
16 feb 20244,925,004,924,964,93-
15 feb 20244,985,054,985,004,97-
14 feb 20244,905,054,905,055,02-
13 feb 20245,005,054,944,984,95-
12 feb 20245,055,105,055,105,07-
09 feb 20244,965,104,965,105,07-
08 feb 20244,785,004,785,004,97-
07 feb 20244,804,884,804,844,81-
06 feb 20244,684,864,684,864,83-
05 feb 20244,684,764,664,764,73-
02 feb 20244,584,744,584,744,71-
01 feb 20244,544,624,544,604,57-
31 ene 20244,484,724,484,624,59-
30 ene 20244,584,624,524,564,53-
29 ene 20244,544,664,544,644,61-
26 ene 20244,384,564,384,564,53-
25 ene 20244,264,424,264,424,40-
24 ene 20244,244,324,244,324,30-
23 ene 20244,164,344,164,324,30-
22 ene 20244,124,264,124,264,24-
19 ene 20243,984,263,984,204,18-
18 ene 20244,044,063,964,064,04300
17 ene 20244,484,484,184,184,16104
16 ene 20244,684,704,564,564,531000
15 ene 20244,684,744,684,744,71-
12 ene 20244,784,784,744,784,75-
11 ene 20244,724,804,724,804,77-
10 ene 20244,984,984,784,784,75-
09 ene 20245,055,105,055,055,02-
08 ene 20244,885,204,885,105,072500
05 ene 20244,684,944,684,944,91-
04 ene 20244,764,764,684,684,65-
03 ene 20244,784,904,784,844,81-
02 ene 20244,924,924,824,844,81-
29 dic 20234,944,944,944,944,91-
28 dic 20235,055,155,055,055,02-
27 dic 20234,745,104,745,105,07-
22 dic 20234,704,764,704,724,69-
21 dic 20234,744,904,744,784,75104
20 dic 20234,985,304,824,824,79200
19 dic 20234,684,824,684,824,79-
18 dic 20234,644,744,644,744,71-
15 dic 20234,724,764,704,704,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...