Mercados españoles cerrados

Brambles Ltd (R1H.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,67+0,09 (+1,03%)
A partir del 07:30PM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20248,528,678,588,678,67700
02 may 20248,528,588,528,588,58-
30 abr 20248,678,698,658,668,66-
29 abr 20248,628,658,628,648,64-
26 abr 20248,478,528,478,518,51-
25 abr 20248,568,598,568,588,58-
24 abr 20248,588,608,588,588,58-
23 abr 20248,828,828,698,708,70-
22 abr 20249,189,229,189,229,22-
19 abr 20249,169,189,169,189,18-
18 abr 20249,309,309,209,219,21-
17 abr 20249,249,259,249,249,24-
16 abr 20249,179,189,149,159,15-
15 abr 20249,289,299,279,279,27-
12 abr 20249,359,379,359,359,35-
11 abr 20249,419,449,419,449,44-
10 abr 20249,529,539,469,469,46-
09 abr 20249,469,499,469,489,48-
08 abr 20249,459,489,459,489,48-
05 abr 20249,429,439,429,429,42-
04 abr 20249,299,319,299,319,31-
03 abr 20249,269,329,159,279,27-
02 abr 20249,379,399,369,369,36-
28 mar 20249,579,579,519,519,51-
27 mar 20249,489,579,489,579,57-
26 mar 20249,159,279,159,279,27-
25 mar 20249,089,159,089,159,15-
22 mar 20249,029,039,029,039,03-
21 mar 20249,079,099,069,079,07-
20 mar 20248,868,878,868,878,87-
19 mar 20248,849,078,848,888,88-
18 mar 20248,999,078,999,079,07-
15 mar 20248,969,078,969,079,07-
14 mar 20249,189,189,069,089,08-
13 mar 20249,179,179,169,179,17-
13 mar 20240.2309 Dividendo
12 mar 20249,199,209,189,188,95-
11 mar 20249,049,049,039,048,81-
08 mar 20249,199,219,189,188,95-
07 mar 20249,269,299,269,269,03-
06 mar 20248,989,028,979,028,79-
05 mar 20248,968,988,968,988,76-
04 mar 20248,918,918,898,898,67-
01 mar 20248,928,928,908,928,70-
29 feb 20248,838,838,808,838,61-
28 feb 20248,758,758,728,728,50-
27 feb 20248,718,718,708,718,49-
26 feb 20249,069,068,588,588,37-
23 feb 20249,039,039,019,018,79-
22 feb 20249,089,088,998,998,77-
21 feb 20249,089,099,059,058,83-
20 feb 20249,119,129,119,118,88-
19 feb 20249,139,149,139,138,90-
16 feb 20249,129,128,919,078,85-
15 feb 20249,059,069,059,068,83-
14 feb 20248,898,958,898,958,72-
13 feb 20248,868,868,728,728,50-
12 feb 20248,958,968,848,858,63-
09 feb 20248,888,908,848,858,63-
08 feb 20248,918,918,768,768,54-
07 feb 20248,878,878,868,868,64-
06 feb 20248,588,588,578,588,37-
05 feb 20248,788,788,728,728,50-
02 feb 20248,808,808,758,758,53-
01 feb 20248,618,618,578,608,38-
31 ene 20248,718,738,718,738,51-
30 ene 20248,718,718,668,668,44-
29 ene 20248,828,868,828,858,62-
26 ene 20248,498,668,488,668,44-
25 ene 20248,718,718,588,638,42-
24 ene 20248,658,668,658,658,43-
23 ene 20248,748,768,738,758,53-
22 ene 20248,648,668,608,608,38-
19 ene 20248,508,528,418,418,20-
18 ene 20248,268,298,268,298,08-
17 ene 20248,278,278,248,258,04-
16 ene 20248,258,268,258,268,05-
15 ene 20248,248,248,228,228,01-
12 ene 20248,188,208,188,207,99-
11 ene 20248,298,298,248,248,03-
10 ene 20248,228,228,198,197,99-
09 ene 20248,338,338,328,338,12-
08 ene 20248,218,218,188,207,99-
05 ene 20248,248,258,238,258,04-
04 ene 20248,348,348,268,268,05-
03 ene 20248,348,348,298,298,08-
02 ene 20248,328,338,308,308,10-
29 dic 20238,258,258,098,097,89-
28 dic 20238,208,228,188,228,02-
27 dic 20238,158,158,128,127,92-
22 dic 20238,168,188,168,187,98-
21 dic 20238,208,218,198,218,01-
20 dic 20238,118,128,118,117,90-
19 dic 20237,957,997,957,987,78-
18 dic 20237,957,957,917,917,71-
15 dic 20237,887,997,887,997,79-
14 dic 20237,887,887,687,687,49-
13 dic 20237,787,787,687,717,52-
12 dic 20237,837,837,777,787,59-
11 dic 20237,497,617,497,617,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...