Mercados españoles abiertos en 4 hrs 42 min

Ependion AB (TW4.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,72+0,30 (+2,88%)
Al cierre: 05:15PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202410,4210,7210,4210,7210,721000
21 may 202410,3810,4810,3810,4210,42-
20 may 20249,9810,329,9210,3010,30-
17 may 20249,8310,029,8210,0010,00-
16 may 20249,889,959,889,929,92-
15 may 20249,949,959,869,909,90-
15 may 20241 Dividendo
14 may 20249,789,979,789,968,96-
13 may 20249,7110,009,719,868,87-
10 may 20249,589,789,589,788,80-
09 may 20249,559,609,559,608,64-
08 may 20249,439,609,439,588,62-
07 may 20249,469,519,459,518,56-
06 may 20249,319,529,319,528,56-
03 may 20249,169,419,169,398,45-
02 may 20249,159,249,159,248,31-
30 abr 20249,019,109,019,098,18-
29 abr 20248,879,198,879,108,19-
26 abr 20248,948,978,918,978,07-
25 abr 20249,189,188,968,968,06-
24 abr 20249,309,309,079,228,29-
23 abr 20249,239,279,169,278,34-
22 abr 20249,269,299,259,258,32-
19 abr 20249,109,299,029,288,35-
18 abr 20249,249,329,099,168,24-
17 abr 20249,209,319,209,268,33-
16 abr 20249,529,529,279,318,38-
15 abr 20249,419,639,409,638,66-
12 abr 20249,419,679,419,458,50-
11 abr 20249,479,569,479,488,53-
10 abr 20249,459,649,459,568,60-
09 abr 20249,369,609,369,528,56-
08 abr 20249,369,499,369,498,54-
05 abr 20249,589,619,409,498,54-
04 abr 20249,369,799,369,718,74-
03 abr 20249,499,499,359,478,52-
02 abr 20249,179,519,179,518,56-
28 mar 20248,789,208,789,208,28-
27 mar 20248,688,878,688,827,93-
26 mar 20248,648,748,628,747,86-
25 mar 20248,638,708,638,687,81-
22 mar 20248,568,708,568,707,83-
21 mar 20248,588,658,588,637,76-
20 mar 20248,698,728,648,657,78-
19 mar 20248,628,728,608,727,84-
18 mar 20248,678,778,618,617,75-
15 mar 20248,708,758,648,707,83-
14 mar 20248,738,808,738,797,91-
13 mar 20248,558,798,558,797,91-
12 mar 20248,688,818,688,777,89-
11 mar 20248,848,848,718,787,90-
08 mar 20248,788,898,758,807,92-
07 mar 20248,688,788,668,787,90-
06 mar 20248,558,788,558,787,90-
05 mar 20248,838,958,668,667,79-
04 mar 20248,638,888,638,887,99-
01 mar 20248,758,828,718,717,84-
29 feb 20248,678,838,678,837,94-
28 feb 20248,708,798,678,677,80-
27 feb 20248,878,888,868,887,99-
26 feb 20248,818,928,818,928,02-
23 feb 20248,798,888,798,877,98-
22 feb 20248,668,888,668,877,98-
21 feb 20248,628,728,628,697,82-
20 feb 20248,778,778,638,637,76-
19 feb 20248,818,818,638,817,93-
16 feb 20248,628,858,628,837,94-
15 feb 20248,828,928,698,707,83-
14 feb 20248,688,868,688,817,93-
13 feb 20248,818,888,668,667,79-
12 feb 20248,638,858,638,857,96-
09 feb 20248,728,788,718,717,84-
08 feb 20248,738,808,738,787,90-
07 feb 20248,398,728,398,727,84-
06 feb 20248,178,458,158,397,55-
05 feb 20248,308,348,208,207,38-
02 feb 20248,368,458,368,417,57-
01 feb 20248,528,638,438,437,58-
31 ene 20248,478,638,458,637,76-
30 ene 20248,488,708,428,477,621000
29 ene 20248,448,748,278,597,73-
26 ene 20248,518,618,438,617,751000
25 ene 20249,9210,008,618,617,75-
24 ene 20249,8710,069,879,958,95-
23 ene 20249,609,869,609,868,87-
22 ene 20249,689,919,689,878,88-
19 ene 20249,9110,029,809,808,82-
18 ene 20249,749,979,749,978,97-
17 ene 20249,849,879,779,828,83113
16 ene 20249,959,959,879,958,95-
15 ene 202410,3010,3410,0610,069,05-
12 ene 202410,1610,4410,1610,369,32-
11 ene 202410,2610,5010,2010,209,18-
10 ene 202410,4810,4810,2610,349,30-
09 ene 202410,4610,6010,4410,509,45-
08 ene 202410,1410,5210,1410,529,46-
05 ene 202410,4410,4610,2610,269,23-
04 ene 202410,3410,5410,3410,529,46-
03 ene 202410,5810,6010,3810,429,37-
02 ene 202411,1211,1210,7010,709,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...