Mercados españoles cerrados

OPENLANE, Inc. (XKR.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,30+0,20 (+1,32%)
Al cierre: 09:24AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202415,3015,3015,3015,3015,30-
27 jun 202415,1015,1015,1015,1015,10-
26 jun 202415,2015,2015,2015,2015,20-
25 jun 202414,9014,9014,9014,9014,90-
24 jun 202414,8014,8014,8014,8014,80-
21 jun 202414,8014,8014,8014,8014,80-
20 jun 202414,9014,9014,9014,9014,90-
19 jun 202414,9014,9014,9014,9014,90-
18 jun 202415,0015,0015,0015,0015,00-
17 jun 202415,1015,1014,9014,9014,90-
14 jun 202415,4015,4015,4015,4015,40-
13 jun 202415,6015,6015,6015,6015,60-
12 jun 202415,5015,5015,5015,5015,50-
11 jun 202415,5015,5015,5015,5015,50-
10 jun 202415,4015,4015,3015,3015,30-
07 jun 202415,6015,6015,6015,6015,60-
06 jun 202415,6015,6015,6015,6015,60-
05 jun 202415,6015,6015,6015,6015,60-
04 jun 202415,6015,6015,5015,5015,50-
03 jun 202415,8015,8015,8015,8015,80-
31 may 202415,7015,7015,7015,7015,70-
30 may 202415,2015,2015,2015,2015,20-
29 may 202415,5015,5015,5015,5015,50-
28 may 202415,6015,6015,6015,6015,60-
27 may 202415,6015,6015,6015,6015,60-
24 may 202415,3015,3015,3015,3015,30-
23 may 202415,5015,5015,5015,5015,50-
22 may 202415,9015,9015,9015,9015,90-
21 may 202416,0016,0016,0016,0016,00-
20 may 202416,0016,0016,0016,0016,00-
17 may 202416,4016,4016,4016,4016,40-
16 may 202416,3016,3016,3016,3016,30-
15 may 202416,5016,5016,5016,5016,50-
14 may 202416,3016,3016,3016,3016,30-
13 may 202416,3016,3016,3016,3016,30-
10 may 202416,3016,7016,3016,3016,3040
09 may 202416,3016,3016,2016,2016,20-
08 may 202416,5016,5016,5016,5016,50-
07 may 202416,9016,9016,9016,9016,90-
06 may 202416,3016,3016,3016,3016,30-
03 may 202416,3016,3016,3016,3016,30-
02 may 202415,5015,5015,5015,5015,50-
30 abr 202416,1016,1016,1016,1016,10-
29 abr 202416,1016,1016,1016,1016,10-
26 abr 202416,1016,1016,1016,1016,10-
25 abr 202416,1016,1016,1016,1016,10-
24 abr 202416,3016,3016,3016,3016,30-
23 abr 202415,8015,8015,8015,8015,80-
22 abr 202415,8015,8015,8015,8015,80-
19 abr 202415,8015,9015,8015,9015,90-
18 abr 202415,9015,9015,9015,9015,90-
17 abr 202416,0016,0016,0016,0016,00-
16 abr 202416,3016,3016,3016,3016,30-
15 abr 202416,3016,3016,3016,3016,30-
12 abr 202416,3016,3016,3016,3016,30-
11 abr 202415,9015,9015,9015,9015,90-
10 abr 202415,8015,8015,8015,8015,80-
09 abr 202415,8015,8015,8015,8015,80-
08 abr 202415,6015,6015,6015,6015,60-
05 abr 202415,6015,6015,6015,6015,60-
04 abr 202415,9015,9015,9015,9015,90-
03 abr 202415,7015,7015,7015,7015,70-
02 abr 202415,8015,8015,5015,5015,50-
28 mar 202415,9015,9015,9015,9015,90-
27 mar 202415,5015,5015,5015,5015,50-
26 mar 202415,3015,3015,3015,3015,30-
25 mar 202415,5015,5015,5015,5015,50-
22 mar 202415,5015,5015,5015,5015,50-
21 mar 202415,1015,1015,1015,1015,10-
20 mar 202415,0015,0015,0015,0015,00-
19 mar 202414,8014,8014,8014,8014,80-
18 mar 202414,5014,5014,5014,5014,50-
15 mar 202414,2014,2014,2014,2014,20-
14 mar 202414,2014,2014,2014,2014,20-
13 mar 202414,4014,4014,4014,4014,40-
12 mar 202414,4014,4014,4014,4014,40-
11 mar 202414,5014,5014,5014,5014,50-
08 mar 202414,1014,1014,1014,1014,10-
07 mar 202414,3014,3014,3014,3014,30-
06 mar 202414,3014,3014,3014,3014,30-
05 mar 202414,6014,6014,6014,6014,60-
04 mar 202414,4014,4014,3014,3014,30-
01 mar 202414,0014,0014,0014,0014,00-
29 feb 202413,7013,7013,7013,7013,70-
28 feb 202413,7013,7013,7013,7013,70-
27 feb 202413,5013,5013,5013,5013,50-
26 feb 202413,7013,7013,7013,7013,70-
23 feb 202413,4013,4013,4013,4013,40-
22 feb 202413,4013,4013,4013,4013,40-
21 feb 202412,9012,9012,9012,9012,90-
20 feb 202413,1013,1013,1013,1013,10-
19 feb 202413,1013,1013,1013,1013,10-
16 feb 202413,3013,3013,3013,3013,30-
15 feb 202413,0013,1013,0013,1013,10-
14 feb 202412,7012,7012,7012,7012,70-
13 feb 202413,3013,3013,3013,3013,30-
12 feb 202413,2013,2013,2013,2013,20-
09 feb 202413,2013,2013,2013,2013,20-
08 feb 202413,1013,1013,1013,1013,10-
07 feb 202413,2013,2013,2013,2013,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...