Mercados españoles cerrados

Brambles Limited (R1H.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,63+0,13 (+1,53%)
A partir del 08:32AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20248,638,638,638,638,631000
14 may 20248,508,508,508,508,50-
13 may 20248,668,668,668,668,66-
10 may 20248,618,618,618,618,61-
09 may 20248,598,598,598,598,59-
08 may 20248,758,758,758,758,75-
07 may 20248,708,708,708,708,70-
06 may 20248,668,668,668,668,66-
03 may 20248,618,618,618,618,61-
02 may 20248,558,558,558,558,55-
30 abr 20248,738,738,738,738,73-
29 abr 20248,708,708,708,708,70-
26 abr 20248,528,528,528,528,52-
25 abr 20248,598,598,598,598,59-
24 abr 20248,598,598,598,598,59-
23 abr 20249,009,009,009,009,001000
22 abr 20249,269,269,269,269,26-
19 abr 20249,269,269,269,269,26-
18 abr 20249,259,259,259,259,25-
17 abr 20249,279,279,279,279,27-
16 abr 20249,239,239,239,239,23-
15 abr 20249,319,319,319,319,31-
12 abr 20249,429,429,429,429,42-
11 abr 20249,439,439,439,439,43-
10 abr 20249,559,559,559,559,55-
09 abr 20249,489,489,489,489,48-
08 abr 20249,469,469,469,469,46-
05 abr 20249,459,459,459,459,45-
04 abr 20249,329,329,329,329,32-
03 abr 20249,309,309,309,309,30-
02 abr 20249,389,389,389,389,38-
28 mar 20249,569,569,559,559,55-
27 mar 20249,509,549,509,549,54150
26 mar 20249,199,229,199,229,22-
25 mar 20249,099,099,099,099,09-
22 mar 20249,079,079,079,079,07-
21 mar 20249,119,119,119,119,11-
20 mar 20248,918,918,918,918,91-
19 mar 20248,838,848,838,848,84-
18 mar 20248,918,918,918,918,91-
15 mar 20248,998,998,998,998,99-
14 mar 20249,089,089,089,089,08-
13 mar 20249,189,189,189,189,18-
13 mar 20240.2309 Dividendo
12 mar 20249,209,209,209,208,97-
11 mar 20249,069,069,069,068,83-
08 mar 20249,199,199,199,198,96-
07 mar 20249,319,319,319,319,07-
06 mar 20249,009,009,009,008,78-
05 mar 20248,968,968,968,968,74-
04 mar 20248,958,958,958,958,73-
01 mar 20248,958,958,958,958,72-
29 feb 20248,888,888,888,888,66-
28 feb 20248,798,798,798,798,57-
27 feb 20248,748,748,748,748,52-
26 feb 20248,798,978,798,798,571043
23 feb 20249,099,099,099,098,86-
22 feb 20249,119,119,119,118,88-
21 feb 20249,119,119,119,118,88-
20 feb 20249,149,149,149,148,91-
19 feb 20249,169,169,169,168,93-
16 feb 20249,159,159,159,158,92-
15 feb 20249,079,079,079,078,85-
14 feb 20248,928,928,928,928,69-
13 feb 20248,888,888,888,888,66-
12 feb 20248,988,988,988,988,75-
09 feb 20248,968,968,968,968,73-
08 feb 20248,948,948,948,948,72-
07 feb 20248,908,908,908,908,68-
06 feb 20248,608,608,608,608,39-
05 feb 20248,758,758,758,758,53-
02 feb 20248,768,768,768,768,54-
01 feb 20248,648,648,648,648,42-
31 ene 20248,728,728,728,728,51-
30 ene 20248,728,728,728,728,50-
29 ene 20248,848,848,848,848,62-
26 ene 20248,768,768,768,768,54-
25 ene 20248,738,738,738,738,51-
24 ene 20248,738,738,738,738,51-
23 ene 20248,748,748,748,748,52-
22 ene 20248,628,628,628,628,41-
19 ene 20248,528,528,528,528,31-
18 ene 20248,298,298,298,298,08-
17 ene 20248,298,298,298,298,08-
16 ene 20248,278,278,278,278,07-
15 ene 20248,218,218,218,218,00-
12 ene 20248,218,218,218,218,00-
11 ene 20248,318,318,318,318,11-
10 ene 20248,248,248,228,228,02-
09 ene 20248,368,368,368,368,15-
08 ene 20248,238,238,238,238,03-
05 ene 20248,278,278,278,278,06-
04 ene 20248,368,368,368,368,15-
03 ene 20248,338,338,328,328,11-
02 ene 20248,348,348,348,348,13-
29 dic 20238,288,288,288,288,07-
28 dic 20238,228,228,228,228,01-
27 dic 20238,188,188,188,187,97-
22 dic 20238,198,198,198,197,98-
21 dic 20238,228,228,228,228,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...