Mercados españoles cerrados

Brembo N.V. (Y8O.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,38+0,21 (+2,03%)
Al cierre: 09:23AM 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 202410,1210,3810,1210,3810,38-
27 jun 202410,1710,1710,1710,1710,17-
26 jun 202410,4210,4210,4210,4210,42-
25 jun 202410,4510,4510,4510,4510,45-
24 jun 202410,2110,2110,2110,2110,21-
21 jun 202410,4010,4510,4010,4310,43500
20 jun 202410,2510,3310,2510,3310,331500
19 jun 202410,3110,3110,3110,3110,31-
18 jun 202410,2410,2710,2410,2710,27500
17 jun 202410,3510,3510,3010,3010,30-
14 jun 202410,3410,3910,2710,3910,39-
13 jun 202410,5910,5910,5410,5410,54-
12 jun 202410,5410,5410,5410,5410,54-
11 jun 202411,0411,0410,7810,7810,78-
10 jun 202410,8710,8710,8710,8710,87-
07 jun 202410,9210,9210,8510,8510,85-
06 jun 202410,8910,8910,8910,8910,89-
05 jun 202410,7510,7510,7510,7510,75-
04 jun 202410,6910,6910,6910,6910,69-
03 jun 202410,6210,6210,6210,6210,62-
31 may 202410,3910,3910,3610,3610,36-
30 may 202410,3810,6510,3810,6510,65200
29 may 202410,5010,5010,5010,5010,50-
28 may 202410,7410,7410,7410,7410,74-
27 may 202410,5910,7410,5910,7410,741665
24 may 202410,6210,6210,6210,6210,62-
23 may 202410,5510,5510,5510,5510,55-
22 may 202410,5910,5910,5910,5910,59-
21 may 202410,7210,7210,7110,7110,71-
20 may 202410,7710,7710,7710,7710,77-
20 may 20240.3 Dividendo
17 may 202410,8611,1110,8611,1110,81-
16 may 202411,0411,0411,0411,0410,74-
15 may 202410,9910,9910,9910,9910,70-
14 may 202410,9911,1110,9911,1110,81-
13 may 202411,0711,3711,0711,3711,0742
10 may 202411,7011,7011,7011,7011,38-
09 may 202411,9011,9011,9011,9011,58-
08 may 202411,9911,9911,9911,9911,67-
07 may 202411,9011,9011,8611,8611,54-
06 may 202411,8211,8511,8211,8511,53-
03 may 202411,8211,8211,8111,8111,49-
02 may 202411,8711,8711,8711,8711,55-
30 abr 202412,0012,0011,9311,9311,61-
29 abr 202412,1312,1312,0112,0111,6932
26 abr 202412,0712,0711,9311,9311,61-
25 abr 202412,1912,1912,1212,1211,80-
24 abr 202411,7511,7511,7511,7511,43-
23 abr 202411,9412,1011,9412,1011,7745
22 abr 202411,6811,6811,6811,6811,36-
19 abr 202411,8311,8311,8311,8311,51-
18 abr 202411,7612,0411,7612,0411,71400
17 abr 202411,8311,9111,8311,9111,59-
16 abr 202411,7111,7111,7111,7111,39-
15 abr 202411,8011,8311,8011,8311,51-
12 abr 202411,8911,9211,8911,9011,58-
11 abr 202411,9911,9911,9911,9911,67-
10 abr 202411,9811,9811,9811,9811,66-
09 abr 202412,2012,3612,1412,1411,8125
08 abr 202412,0712,0712,0712,0711,74-
05 abr 202411,7611,7611,7511,7511,43-
04 abr 202411,8711,9211,8511,9211,6041
03 abr 202411,6611,8311,6511,8211,50-
02 abr 202411,7711,7711,7511,7511,43-
28 mar 202411,8811,8811,8611,8611,54-
27 mar 202411,7811,8711,7811,8311,51-
26 mar 202411,9411,9411,8711,8711,55-
25 mar 202411,8711,9111,8711,9111,59-
22 mar 202411,6911,9711,6911,8711,55900
21 mar 202411,8411,8411,7011,7011,38-
20 mar 202411,8511,8511,8511,8511,53-
19 mar 202411,6111,7811,6111,7811,46-
18 mar 202411,3211,5311,3211,5311,22-
15 mar 202411,2811,2811,2711,2710,97-
14 mar 202411,2411,2411,2411,2410,94-
13 mar 202411,3611,3611,2411,2510,95-
12 mar 202411,1211,2511,1211,2510,95500
11 mar 202411,1911,1911,1011,1010,80-
08 mar 202411,5311,5311,5311,5311,22-
07 mar 202411,4911,5511,4911,5511,24-
06 mar 202411,5411,8311,5411,8311,51-
05 mar 202412,0412,0411,2011,5011,195700
04 mar 202411,5711,7411,5611,7411,42-
01 mar 202411,4211,4811,4211,4411,13-
29 feb 202411,4311,4411,4011,4011,09-
28 feb 202411,5711,5711,3811,4511,14-
27 feb 202411,6111,6111,5611,5611,25-
26 feb 202411,5411,5911,5411,5911,28-
23 feb 202411,4311,5311,4311,5311,22-
22 feb 202411,4311,4311,4311,4311,12-
21 feb 202411,2611,3311,2611,3311,02-
20 feb 202411,4011,4011,2911,2910,99-
19 feb 202411,6011,6011,3911,3911,08450
16 feb 202411,3011,3011,3011,3010,99-
15 feb 202411,1711,2811,1711,2810,98-
14 feb 202411,1311,1511,1011,1510,853
13 feb 202411,1311,2211,1311,2210,92-
12 feb 202411,1611,2611,1611,2610,96-
09 feb 202411,3111,3111,2911,2910,99-
08 feb 202411,5211,5211,3711,3711,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...