Mercados españoles abiertos en 11 mins

Aurizon Holdings Ltd (QRL.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2340-0,0380 (-1,67%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,23402,23402,23402,23402,2340-
27 jun 20242,27202,27202,27202,27202,2720-
26 jun 20242,23902,23902,22702,22702,2270-
25 jun 20242,26102,26102,26102,26102,2610-
24 jun 20242,24402,24402,24402,24402,2440-
21 jun 20242,20602,20602,20402,20402,2040-
20 jun 20242,22002,22702,22002,22702,2270-
19 jun 20242,20202,20302,20202,20302,2030-
18 jun 20242,22002,22002,21602,21602,2160-
17 jun 20242,20402,20402,20402,20402,2040-
14 jun 20242,22302,22302,21402,21402,2140-
13 jun 20242,23502,23602,23502,23602,2360-
12 jun 20242,24502,24502,23302,23302,2330-
11 jun 20242,25502,25502,25302,25302,2530-
10 jun 20242,28602,28602,28302,28302,2830-
07 jun 20242,28802,28802,28002,28002,2800-
06 jun 20242,26602,26602,26302,26302,2630-
05 jun 20242,24802,24802,24802,24802,2480-
04 jun 20242,23302,23302,22702,22702,2270-
03 jun 20242,23002,23302,23002,23302,2330-
31 may 20242,23602,23702,23602,23702,2370-
30 may 20242,19202,19302,19202,19302,1930-
29 may 20242,20902,20902,20902,20902,2090-
28 may 20242,23902,23902,23902,23902,2390-
27 may 20242,25902,25902,25902,25902,2590-
24 may 20242,23602,23602,23602,23602,2360-
23 may 20242,23102,23102,22602,22602,2260-
22 may 20242,25002,25002,25002,25002,2500-
21 may 20242,25902,25902,25902,25902,2590-
20 may 20242,27302,27302,27302,27302,2730-
17 may 20242,23902,23902,23902,23902,2390-
16 may 20242,27302,27302,27302,27302,2730-
15 may 20242,29102,29102,29102,29102,2910-
14 may 20242,28402,28802,28402,28802,2880-
13 may 20242,28602,28702,28602,28702,2870-
10 may 20242,31402,31402,31402,31402,3140-
09 may 20242,32102,32102,32102,32102,3210-
08 may 20242,33402,33402,33402,33402,3340-
07 may 20242,30602,30602,30602,30602,3060-
06 may 20242,28802,28802,28802,28802,2880-
03 may 20242,29202,29302,29202,29302,2930-
02 may 20242,28302,28802,28302,28802,2880-
30 abr 20242,31202,31402,30802,30802,3080-
29 abr 20242,34602,34602,34502,34502,3450-
26 abr 20242,33602,33602,33402,33402,3340-
25 abr 20242,37202,37202,37202,37202,3720-
24 abr 20242,38102,38102,38102,38102,3810-
23 abr 20242,38302,38302,38302,38302,3830-
22 abr 20242,32102,32102,32102,32102,3210-
19 abr 20242,31202,31202,31202,31202,3120-
18 abr 20242,33102,33102,33102,33102,3310-
17 abr 20242,35102,35102,35102,35102,3510-
16 abr 20242,33602,33602,33502,33502,3350-
15 abr 20242,38502,38702,38502,38702,3870-
12 abr 20242,40102,40102,40102,40102,4010-
11 abr 20242,39902,39902,39902,39902,3990-
10 abr 20242,41602,41602,41602,41602,4160-
09 abr 20242,42802,42802,42802,42802,4280-
08 abr 20242,41102,41102,41102,41102,4110-
05 abr 20242,38902,39002,38902,39002,3900-
04 abr 20242,38702,38902,38702,38902,3890-
03 abr 20242,35102,35102,35102,35102,3510-
02 abr 20242,38902,39002,38902,39002,3900-
28 mar 20242,38402,38402,38202,38202,3820-
27 mar 20242,38102,38102,38102,38102,3810-
26 mar 20242,36802,36802,36802,36802,3680-
25 mar 20242,36102,36102,36102,36102,3610-
22 mar 20242,35702,36402,35702,36402,3640-
21 mar 20242,37102,37102,36902,36902,3690-
20 mar 20242,34002,34002,34002,34002,3400-
19 mar 20242,32202,32202,32202,32202,3220-
18 mar 20242,29502,31102,29502,31102,3110-
15 mar 20242,30202,30202,30002,30002,3000-
14 mar 20242,30602,30602,30602,30602,3060-
13 mar 20242,35002,35002,35002,35002,3500-
12 mar 20242,36102,36102,36102,36102,3610-
11 mar 20242,32602,32602,32602,32602,3260-
08 mar 20242,37102,37102,37102,37102,3710-
07 mar 20242,34302,34302,34302,34302,3430-
06 mar 20242,27102,27202,27102,27202,2720-
05 mar 20242,25202,25202,25202,25202,2520-
04 mar 20242,26302,26302,26302,26302,2630-
01 mar 20242,29102,29102,29102,29102,2910-
29 feb 20242,27902,27902,27902,27902,2790-
28 feb 20242,27502,27502,27502,27502,2750-
27 feb 20242,30102,30102,30102,30102,3010-
26 feb 20242,29602,29602,29602,29602,2960-
26 feb 20240.097 Dividendo
23 feb 20242,36802,36802,36802,36802,2710-
22 feb 20242,37502,37502,37502,37502,2777-
21 feb 20242,33802,33802,33702,33702,2413-
20 feb 20242,34202,34202,34202,34202,2461-
19 feb 20242,34302,34502,34302,34502,2489-
16 feb 20242,33702,33702,33702,33702,2413-
15 feb 20242,37402,37402,37402,37402,2768-
14 feb 20242,35802,35802,35802,35802,2614-
13 feb 20242,34302,34302,34302,34302,2470-
12 feb 20242,31902,32002,31902,32002,22502000
09 feb 20242,24702,24702,24702,24702,1550-
08 feb 20242,24502,24502,24502,24502,1530-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...