Mercados españoles cerrados en 1 hr 55 mins

Heba Fastighets AB (publ) (V7Y.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,5800-0,1150 (-4,27%)
A partir del 09:59AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20242,70002,70002,56002,58002,58001000
21 jun 20242,70002,70002,69502,69502,6950-
20 jun 20242,66002,66002,58502,58502,5850-
19 jun 20242,78502,78502,60002,60002,6000-
18 jun 20242,81502,81502,68002,68002,6800-
17 jun 20242,86002,86002,70502,70502,7050-
14 jun 20242,89502,89502,74502,74502,7450-
13 jun 20242,96502,96502,83502,83502,8350-
12 jun 20242,89002,89002,80502,88502,8850-
11 jun 20242,93002,93002,80002,82002,8200-
10 jun 20242,96502,96502,82002,82002,8200-
07 jun 20243,05003,05002,88502,88502,8850-
06 jun 20243,05503,05503,04503,04503,0450-
05 jun 20243,05003,05002,95002,96502,9650-
04 jun 20243,05003,05002,91502,91502,9150-
03 jun 20243,00003,00002,92002,94002,9400-
31 may 20243,02003,02002,89002,91502,9150-
30 may 20242,90502,92002,79002,92002,9200-
29 may 20242,98002,98002,82002,82002,8200-
28 may 20242,97002,97002,85502,85502,8550-
27 may 20242,92002,92002,82502,84502,8450-
24 may 20242,91002,91002,78502,80502,8050-
23 may 20242,93502,93502,82502,86002,8600-
22 may 20242,90002,90002,79002,79502,7950-
21 may 20242,91502,91502,79502,79502,7950-
20 may 20242,88002,88002,79002,81002,8100-
17 may 20242,89002,89002,78502,78502,7850-
16 may 20242,92002,92002,79502,79502,7950-
15 may 20242,84502,84502,77502,80002,8000-
14 may 20242,85502,85502,76502,77002,7700-
13 may 20242,87002,87002,76502,76502,7650-
10 may 20242,79002,79002,71502,76502,7650-
09 may 20242,79002,79502,79002,79502,7950-
08 may 20242,81502,81502,74002,79502,7950-
07 may 20242,78002,78002,68002,72002,7200-
06 may 20242,75002,75002,62002,66502,6650-
03 may 20242,72502,72502,63002,63002,6300-
02 may 20242,73502,73502,63502,73002,7300-
30 abr 20242,73002,73002,62002,72502,7250-
29 abr 20242,70002,70002,59502,64002,6400-
26 abr 20242,63002,63002,56502,58002,5800-
25 abr 20242,73002,73002,55502,55502,5550-
25 abr 20240.52 Dividendo
24 abr 20242,82502,82502,63502,63502,1150-
23 abr 20242,76502,76502,66502,67002,1431-
22 abr 20242,70002,70002,64502,65002,1270-
19 abr 20242,69502,69502,57502,60502,0909-
18 abr 20242,70002,70002,58002,58002,0709-
17 abr 20242,70002,70002,59502,60002,0869-
16 abr 20242,74502,74502,60502,60502,0909-
15 abr 20242,81002,81002,68502,68502,1551-
12 abr 20242,75502,79502,72002,72002,1832-
11 abr 20242,85502,85502,71502,72002,1832-
10 abr 20242,90002,90002,75502,75502,2113-
09 abr 20242,83002,83002,72002,78502,2354-
08 abr 20242,82002,82002,73002,75502,2113-
05 abr 20242,85502,85502,72002,73002,1913-
04 abr 20242,88002,88002,77002,77002,2234-
03 abr 20242,86002,86002,75002,76502,2193-
02 abr 20242,94002,94002,74002,74002,1993-
28 mar 20242,92002,95502,82502,95502,3719-
27 mar 20242,91002,91002,81502,83502,2755-
26 mar 20242,91502,91502,80502,80502,2515-
25 mar 20242,95002,95002,82002,82002,2635-
22 mar 20242,95002,95002,83502,84502,2836-
21 mar 20242,89502,89502,83002,83002,2715-
20 mar 20242,88502,88502,77002,78502,2354-
19 mar 20242,86502,86502,75502,76002,2153-
18 mar 20242,92502,92502,77502,77502,2274-
15 mar 20242,92502,92502,79502,80502,2515-
14 mar 20242,99002,99002,85502,85502,2916-
13 mar 20242,98002,98002,86002,89502,3237-
12 mar 20243,02003,02002,89002,89002,3197-
11 mar 20243,02503,02502,92002,92002,3438-
08 mar 20242,99002,99002,91502,92002,3438-
07 mar 20242,92002,92002,79502,88002,3117-
06 mar 20242,86502,86502,79002,86502,2996-
05 mar 20242,92502,92502,78502,78502,2354-
04 mar 20242,98002,98002,85002,85002,2876-
01 mar 20242,98002,98002,87002,87502,3076-
29 feb 20242,91502,91502,85002,89502,3237-
28 feb 20242,96002,96002,80002,81002,2555-
27 feb 20242,94002,94002,81502,86002,2956-
26 feb 20242,97502,97502,83002,83002,2715-
23 feb 20242,97502,97502,86502,86502,2996-
22 feb 20242,93502,93502,84002,89002,3197-
21 feb 20242,95502,95502,84002,85502,2916-
20 feb 20242,97002,97002,84002,84002,2795-
19 feb 20242,97502,97502,88002,88502,3157-
16 feb 20242,97502,97502,85502,85502,2916-
15 feb 20242,87002,87002,78502,86502,2996-
14 feb 20242,84002,84002,72002,76002,2153-
13 feb 20242,97002,97002,77002,77002,2234-
12 feb 20242,92002,92002,81002,90002,3277-
09 feb 20242,95002,95002,80502,81502,2595-
08 feb 20242,95002,95002,87502,89502,3237-
07 feb 20242,89502,89502,73502,83002,2715-
06 feb 20242,80002,80002,71002,74002,1993-
05 feb 20242,83002,83002,70502,75002,2073-
02 feb 20242,94002,94002,76502,76502,2193-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...