Mercados españoles cerrados

Ependion AB (TW4.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,78+0,18 (+1,87%)
A partir del 05:15PM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20249,589,789,589,789,781000
09 may 20249,559,609,559,609,60-
08 may 20249,439,609,439,589,58-
07 may 20249,469,519,459,519,51-
06 may 20249,319,529,319,529,52-
03 may 20249,169,419,169,399,39-
02 may 20249,159,249,159,249,24-
30 abr 20249,019,109,019,099,09-
29 abr 20248,879,198,879,109,10-
26 abr 20248,948,978,918,978,97-
25 abr 20249,189,188,968,968,96-
24 abr 20249,309,309,079,229,22-
23 abr 20249,239,279,169,279,27-
22 abr 20249,269,299,259,259,25-
19 abr 20249,109,299,029,289,28-
18 abr 20249,249,329,099,169,16-
17 abr 20249,209,319,209,269,26-
16 abr 20249,529,529,279,319,31-
15 abr 20249,419,639,409,639,63-
12 abr 20249,419,679,419,459,45-
11 abr 20249,479,569,479,489,48-
10 abr 20249,459,649,459,569,56-
09 abr 20249,369,609,369,529,52-
08 abr 20249,369,499,369,499,49-
05 abr 20249,589,619,409,499,49-
04 abr 20249,369,799,369,719,71-
03 abr 20249,499,499,359,479,47-
02 abr 20249,179,519,179,519,51-
28 mar 20248,789,208,789,209,20-
27 mar 20248,688,878,688,828,82-
26 mar 20248,648,748,628,748,74-
25 mar 20248,638,708,638,688,68-
22 mar 20248,568,708,568,708,70-
21 mar 20248,588,658,588,638,63-
20 mar 20248,698,728,648,658,65-
19 mar 20248,628,728,608,728,72-
18 mar 20248,678,778,618,618,61-
15 mar 20248,708,758,648,708,70-
14 mar 20248,738,808,738,798,79-
13 mar 20248,558,798,558,798,79-
12 mar 20248,688,818,688,778,77-
11 mar 20248,848,848,718,788,78-
08 mar 20248,788,898,758,808,80-
07 mar 20248,688,788,668,788,78-
06 mar 20248,558,788,558,788,78-
05 mar 20248,838,958,668,668,66-
04 mar 20248,638,888,638,888,88-
01 mar 20248,758,828,718,718,71-
29 feb 20248,678,838,678,838,83-
28 feb 20248,708,798,678,678,67-
27 feb 20248,878,888,868,888,88-
26 feb 20248,818,928,818,928,92-
23 feb 20248,798,888,798,878,87-
22 feb 20248,668,888,668,878,87-
21 feb 20248,628,728,628,698,69-
20 feb 20248,778,778,638,638,63-
19 feb 20248,818,818,638,818,81-
16 feb 20248,628,858,628,838,83-
15 feb 20248,828,928,698,708,70-
14 feb 20248,688,868,688,818,81-
13 feb 20248,818,888,668,668,66-
12 feb 20248,638,858,638,858,85-
09 feb 20248,728,788,718,718,71-
08 feb 20248,738,808,738,788,78-
07 feb 20248,398,728,398,728,72-
06 feb 20248,178,458,158,398,39-
05 feb 20248,308,348,208,208,20-
02 feb 20248,368,458,368,418,41-
01 feb 20248,528,638,438,438,43-
31 ene 20248,478,638,458,638,63-
30 ene 20248,488,708,428,478,471000
29 ene 20248,448,748,278,598,59-
26 ene 20248,518,618,438,618,611000
25 ene 20249,9210,008,618,618,61-
24 ene 20249,8710,069,879,959,95-
23 ene 20249,609,869,609,869,86-
22 ene 20249,689,919,689,879,87-
19 ene 20249,9110,029,809,809,80-
18 ene 20249,749,979,749,979,97-
17 ene 20249,849,879,779,829,82113
16 ene 20249,959,959,879,959,95-
15 ene 202410,3010,3410,0610,0610,06-
12 ene 202410,1610,4410,1610,3610,36-
11 ene 202410,2610,5010,2010,2010,20-
10 ene 202410,4810,4810,2610,3410,34-
09 ene 202410,4610,6010,4410,5010,50-
08 ene 202410,1410,5210,1410,5210,52-
05 ene 202410,4410,4610,2610,2610,26-
04 ene 202410,3410,5410,3410,5210,52-
03 ene 202410,5810,6010,3810,4210,42-
02 ene 202411,1211,1210,7010,7010,70-
29 dic 202311,0011,1611,0011,1611,16-
28 dic 202311,1811,3411,1611,1611,16-
27 dic 202311,1811,4211,1611,3211,32-
22 dic 202311,0611,2611,0611,2611,26-
21 dic 202311,5011,5011,0211,2211,22-
20 dic 202311,4811,6411,4611,6211,62-
19 dic 202310,9011,5210,9011,4811,48-
18 dic 202310,5810,9410,5810,9410,94-
15 dic 202310,2210,6410,2210,6010,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...