Mercados españoles cerrados

Being Holdings Co., Ltd. (SO0.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,60-0,80 (-5,19%)
Al cierre: 03:29PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202414,6014,6014,6014,6014,60-
09 may 202414,9014,9014,9014,9014,90-
08 may 202414,8014,8014,7014,7014,70-
07 may 202415,1015,1015,0015,0015,00-
06 may 202415,3015,3015,3015,3015,30-
03 may 202415,4015,4015,4015,4015,40-
02 may 202415,2015,3015,2015,3015,30-
30 abr 202415,0015,0014,9014,9014,90-
29 abr 202415,0015,2015,0015,1015,10-
26 abr 202415,1015,1015,0015,0015,00-
25 abr 202415,2015,2015,2015,2015,20-
24 abr 202415,1015,1015,1015,1015,10-
23 abr 202415,0015,0015,0015,0015,00-
22 abr 202415,0015,0015,0015,0015,00-
19 abr 202415,2015,2015,2015,2015,20-
18 abr 202415,3015,3015,3015,3015,30-
17 abr 202415,6015,6015,6015,6015,60-
16 abr 202416,0016,0015,9015,9015,90-
15 abr 202416,3016,3016,2016,2016,20-
12 abr 202416,2016,3016,2016,3016,30-
11 abr 202416,0016,0016,0016,0016,00-
10 abr 202416,3016,3016,3016,3016,30-
09 abr 202416,2016,2016,1016,1016,10-
08 abr 202416,1016,1016,0016,0016,00-
05 abr 202415,9015,9015,8015,9015,90-
04 abr 202415,7015,7015,7015,7015,70-
03 abr 202416,0016,0015,9015,9015,90-
02 abr 202416,0016,8016,0016,0016,006
28 mar 202416,0016,0016,0016,0016,00-
27 mar 202416,4016,4016,4016,4016,40-
26 mar 202415,0015,0015,0015,0015,00-
25 mar 202415,1015,1015,1015,1015,10-
22 mar 202415,3015,3015,3015,3015,30-
21 mar 202415,3015,4015,3015,3015,30-
20 mar 202415,6015,6015,6015,6015,60-
19 mar 202415,7015,7015,7015,7015,70-
18 mar 202415,4015,4015,4015,4015,40-
15 mar 202415,6015,6015,5015,5015,50-
14 mar 202415,8015,8015,8015,8015,80-
13 mar 202416,0016,0015,9015,9015,90-
12 mar 202415,5015,5015,4015,4015,40-
11 mar 202415,7015,7015,7015,7015,70-
08 mar 202416,0016,1016,0016,1016,10-
07 mar 202415,8015,8015,8015,8015,80-
06 mar 202415,9015,9015,9015,9015,90-
05 mar 202415,8015,8015,8015,8015,80-
04 mar 202415,7015,7015,7015,7015,7085
01 mar 202415,8015,8015,8015,8015,80-
29 feb 202416,3016,3016,3016,3016,30-
28 feb 202415,5015,5015,5015,5015,50-
27 feb 202415,3015,3015,3015,3015,30-
26 feb 202415,8015,8015,7015,7015,70-
23 feb 202415,9015,9015,9015,9015,90-
22 feb 202415,9015,9015,9015,9015,90-
21 feb 202415,8015,8015,8015,8015,80-
20 feb 202416,3016,3016,2016,2016,20-
19 feb 202416,3016,3016,3016,3016,30-
16 feb 202416,3016,3016,3016,3016,30-
15 feb 202416,7016,7016,6016,6016,60-
14 feb 202416,6016,6016,6016,6016,60-
13 feb 202417,3017,3017,3017,3017,30-
12 feb 202417,4017,5017,4017,5017,50-
09 feb 202417,4017,4017,4017,4017,40-
08 feb 202417,7017,7017,7017,7017,70-
07 feb 202417,9017,9017,8017,8017,80-
06 feb 202417,9017,9017,9017,9017,90-
05 feb 202418,0018,0018,0018,0018,00-
02 feb 202417,3017,3017,3017,3017,30-
01 feb 202417,4017,4017,4017,4017,40-
31 ene 202417,5017,5017,5017,5017,50-
30 ene 202417,1017,1017,1017,1017,10-
29 ene 202417,6017,6017,6017,6017,60-
26 ene 202417,8017,8017,8017,8017,80-
25 ene 202417,1017,1017,1017,1017,10-
24 ene 202417,0017,0017,0017,0017,00-
23 ene 202417,3017,3017,3017,3017,30-
22 ene 202417,5017,5017,5017,5017,50-
19 ene 202417,3017,3017,3017,3017,30-
18 ene 202417,6017,6017,6017,6017,60-
17 ene 202417,3017,3017,3017,3017,30-
16 ene 202417,8017,8017,8017,8017,80-
15 ene 202417,9017,9017,9017,9017,90-
12 ene 202417,9017,9017,9017,9017,90-
11 ene 202418,0018,0018,0018,0018,00-
10 ene 202419,9019,9019,9019,9019,90-
09 ene 202418,3018,3018,3018,3018,30-
08 ene 202418,3018,3018,3018,3018,30-
05 ene 202418,3018,3018,3018,3018,30-
04 ene 202418,6018,6018,6018,6018,60-
03 ene 202418,7018,7018,7018,7018,70-
02 ene 202418,7018,7018,7018,7018,70-
29 dic 202318,6018,6018,6018,6018,60-
28 dic 202317,7017,7017,7017,7017,70-
28 dic 202334 Dividendo
27 dic 202317,1017,1017,1017,10-16,90-
22 dic 202317,1017,1017,1017,10-16,90-
21 dic 202317,4017,4017,4017,40-17,20-
20 dic 202317,1017,1017,1017,10-16,90-
19 dic 202316,5016,5016,5016,50-16,31-
18 dic 202317,2017,2017,2017,20-17,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...