Mercados españoles cerrados

Fastighetsbolaget Emilshus AB (publ) (Z2A.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,3900+0,0300 (+1,27%)
A partir del 09:21AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20242,37002,39002,37002,39002,3900-
10 may 20242,36002,36002,36002,36002,3600-
09 may 20242,35002,35002,35002,35002,3500-
08 may 20242,35002,35002,35002,35002,3500-
07 may 20242,34002,36002,34002,36002,3600-
06 may 20242,35002,36002,35002,36002,3600-
03 may 20242,35002,36002,35002,36002,3600-
02 may 20242,39002,39002,39002,39002,3900-
30 abr 20242,35002,37002,35002,37002,3700-
29 abr 20242,35002,36002,35002,36002,3600-
26 abr 20242,36002,37002,36002,37002,3700-
25 abr 20242,35002,37002,35002,37002,3700-
24 abr 20242,38002,38002,38002,38002,3800-
23 abr 20242,36002,36002,36002,36002,3600-
22 abr 20242,37002,37002,37002,37002,3700-
19 abr 20242,33002,33002,33002,33002,3300-
18 abr 20242,35002,36002,35002,36002,3600-
17 abr 20242,35002,37002,35002,37002,3700-
16 abr 20242,39002,39002,38002,38002,3800-
15 abr 20242,37002,39002,37002,39002,3900-
12 abr 20242,38002,39002,38002,39002,3900-
11 abr 20242,36002,36002,36002,36002,3600-
10 abr 20242,40002,40002,40002,40002,4000-
09 abr 20242,37002,41002,37002,41002,4100-
08 abr 20242,39002,39002,39002,39002,3900-
05 abr 20242,38002,38002,36002,36002,3600-
04 abr 20242,41002,41002,39002,39002,3900-
03 abr 20242,37002,40002,37002,38002,3800-
02 abr 20242,37002,39002,37002,39002,3900-
28 mar 20242,38002,40002,38002,40002,4000-
28 mar 20240.5 Dividendo
27 mar 20242,39002,40002,39002,40001,9000-
26 mar 20242,43002,44002,43002,44001,9317-
25 mar 20242,41002,43002,41002,43001,9238-
22 mar 20242,39002,41002,39002,41001,9079-
21 mar 20242,35002,37002,35002,37001,8762-
20 mar 20242,37002,37002,37002,37001,8762-
19 mar 20242,38002,39002,38002,38001,8842-
18 mar 20242,39002,40002,39002,40001,9000-
15 mar 20242,36002,39002,36002,39001,8921-
14 mar 20242,41002,41002,41002,41001,9079-
13 mar 20242,39002,41002,39002,41001,9079-
12 mar 20242,37002,37002,37002,37001,8762-
11 mar 20242,37002,39002,37002,39001,8921-
08 mar 20242,37002,37002,37002,37001,8762-
07 mar 20242,35002,40002,35002,40001,9000-
06 mar 20242,34002,34002,34002,34001,8525-
05 mar 20242,34002,34002,34002,34001,8525-
04 mar 20242,35002,36002,35002,35001,8604-
01 mar 20242,34002,35002,34002,35001,8604-
29 feb 20242,33002,35002,33002,34001,8525-
28 feb 20242,30002,33002,30002,33001,8446-
27 feb 20242,29002,33002,29002,33001,8446-
26 feb 20242,27002,27002,27002,27001,7971-
23 feb 20242,28002,28002,28002,28001,8050-
22 feb 20242,28002,29002,28002,29001,8129-
21 feb 20242,28002,28002,28002,28001,8050-
20 feb 20242,29002,29002,28002,28001,8050-
19 feb 20242,27002,27002,26002,26001,7892-
16 feb 20242,24002,24002,24002,24001,7733-
15 feb 20242,24002,24002,24002,24001,7733-
14 feb 20242,24002,24002,23002,23001,7654-
13 feb 20242,25002,25002,24002,24001,7733-
12 feb 20242,26002,27002,26002,27001,7971-
09 feb 20242,23002,23002,23002,23001,7654-
08 feb 20242,22002,23002,22002,23001,7654-
07 feb 20242,19002,19002,19002,19001,7338-
06 feb 20242,15002,18002,15002,18001,7258-
05 feb 20242,18002,18002,17002,17001,7179-
02 feb 20242,20002,20002,20002,20001,7417-
01 feb 20242,18002,20002,18002,19001,7338-
31 ene 20242,19002,20002,19002,20001,7417-
30 ene 20242,18002,20002,18002,20001,7417-
29 ene 20242,16002,17002,16002,17001,7179-
26 ene 20242,18002,18002,18002,18001,7258-
25 ene 20242,19002,19002,19002,19001,7338-
24 ene 20242,20002,20002,18002,18001,7258-
23 ene 20242,19002,19002,19002,19001,7338-
22 ene 20242,18002,20002,18002,20001,7417-
19 ene 20242,18002,18002,17002,17001,7179-
18 ene 20242,18002,20002,18002,20001,7417-
17 ene 20242,18002,18002,18002,18001,7258-
16 ene 20242,19002,21002,19002,21001,7496-
15 ene 20242,25002,25002,22002,22001,7575-
12 ene 20242,23002,23002,23002,23001,7654-
11 ene 20242,23002,26002,23002,26001,7892-
10 ene 20242,22002,24002,22002,24001,7733-
09 ene 20242,22002,23002,22002,23001,7654-
08 ene 20242,25002,25002,22002,22001,7575-
05 ene 20242,22002,22002,22002,22001,7575-
04 ene 20242,23002,23002,23002,23001,7654-
03 ene 20242,25002,27002,25002,27001,7971-
02 ene 20242,29002,29002,29002,29001,8129-
29 dic 20232,26002,26002,26002,26001,7892-
29 dic 20230.5 Dividendo
28 dic 20232,32002,32002,32002,32001,4408-
27 dic 20232,28002,33002,28002,33001,4470-
22 dic 20232,27002,27002,27002,27001,4098-
21 dic 20232,27002,27002,27002,27001,4098-
20 dic 20232,27002,30002,27002,30001,4284-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...