Mercados españoles cerrados en 4 hrs 58 min

Terna S.p.A. (UEI.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,49-0,06 (-0,85%)
A partir del 09:59AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 20247,477,497,477,497,49525
28 may 20247,547,557,527,557,55-
27 may 20247,487,767,487,767,76525
24 may 20247,407,467,407,467,46-
23 may 20247,557,677,547,677,6710
22 may 20247,577,697,567,607,606
21 may 20247,627,667,617,667,66-
20 may 20247,737,737,687,687,68-
17 may 20247,758,097,757,767,76250
16 may 20247,817,817,767,777,77-
15 may 20247,657,757,657,757,75-
14 may 20247,707,707,647,647,64-
13 may 20247,927,927,747,767,76150
10 may 20247,637,907,637,907,90200
09 may 20247,527,587,507,587,58-
08 may 20247,397,497,397,497,49-
07 may 20247,377,387,337,387,38-
06 may 20247,337,337,337,337,33-
03 may 20247,357,367,327,367,36-
02 may 20247,487,777,427,427,4280
30 abr 20247,397,397,357,357,35-
29 abr 20247,367,377,367,377,37-
26 abr 20247,317,357,317,357,35-
25 abr 20247,407,407,307,307,30-
24 abr 20247,437,437,407,407,40-
23 abr 20247,377,417,377,407,40-
22 abr 20247,327,347,317,347,34-
19 abr 20247,127,247,117,247,24-
18 abr 20247,137,387,097,097,092000
17 abr 20247,127,257,117,157,15500
16 abr 20247,327,327,157,157,154
15 abr 20247,337,337,247,247,24-
12 abr 20247,297,387,297,387,38-
11 abr 20247,357,377,357,377,37-
10 abr 20247,477,487,457,457,45-
09 abr 20247,417,707,407,707,7019
08 abr 20247,437,607,407,607,60100
05 abr 20247,507,507,447,447,44-
04 abr 20247,517,857,517,547,54200
03 abr 20247,567,567,527,537,53-
02 abr 20247,697,697,547,547,546
28 mar 20247,567,567,527,527,52-
27 mar 20247,707,707,587,587,58-
26 mar 20247,767,787,717,717,71-
25 mar 20247,717,777,717,777,77-
22 mar 20247,667,697,667,697,69-
21 mar 20247,807,817,707,707,70-
20 mar 20247,977,977,867,867,86-
19 mar 20247,537,537,487,537,53-
18 mar 20247,557,597,557,567,56-
15 mar 20247,567,567,517,517,51-
14 mar 20247,547,547,527,537,53-
13 mar 20247,497,527,497,527,52-
12 mar 20247,537,537,497,497,49-
11 mar 20247,537,557,517,517,51-
08 mar 20247,467,517,467,517,511000
07 mar 20247,437,547,437,547,54-
06 mar 20247,357,447,357,447,44-
05 mar 20247,247,337,237,337,33-
04 mar 20247,287,287,187,187,18-
01 mar 20247,257,267,247,267,26-
29 feb 20247,237,267,237,267,26-
28 feb 20247,307,307,277,277,27-
27 feb 20247,327,367,317,317,31500
26 feb 20247,377,397,347,347,34300
23 feb 20247,407,407,357,357,35-
22 feb 20247,487,487,417,417,41-
21 feb 20247,487,517,487,517,51-
20 feb 20247,447,457,437,457,45-
19 feb 20247,377,387,347,387,38-
16 feb 20247,387,387,347,347,34565
15 feb 20247,407,417,407,407,40-
14 feb 20247,427,427,367,367,36-
13 feb 20247,397,437,397,437,43-
12 feb 20247,367,397,357,397,392000
09 feb 20247,377,387,347,347,34-
08 feb 20247,467,467,447,447,44200
07 feb 20247,587,587,507,507,501650
06 feb 20247,647,647,597,597,59-
05 feb 20247,717,717,617,627,62800
02 feb 20247,767,767,727,727,72-
01 feb 20247,787,787,707,707,7060
31 ene 20247,717,807,717,807,80-
30 ene 20247,607,607,607,607,60-
29 ene 20247,687,687,687,687,68-
26 ene 20247,697,767,697,767,76320
25 ene 20247,677,677,677,677,67-
24 ene 20247,757,877,757,877,872000
23 ene 20247,767,767,767,767,76-
22 ene 20247,807,807,807,807,80-
19 ene 20247,777,777,777,777,77-
18 ene 20247,687,687,687,687,68-
17 ene 20247,787,787,787,787,78-
16 ene 20247,727,727,727,727,72-
15 ene 20247,567,567,567,567,56-
12 ene 20247,567,567,567,567,56-
11 ene 20247,587,587,587,587,58-
10 ene 20247,657,657,657,657,65-
09 ene 20247,717,717,717,717,7110
08 ene 20247,637,637,637,637,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...