Mercados españoles cerrados en 6 hrs 51 min

Zalando SE (ZAL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,53-0,89 (-3,97%)
A partir del 10:23AM CET. Mercado abierto.
Intervalo de fechas:
07 dic 2022 - 07 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 202322,1922,1921,3021,5321,53566.289
06 dic 202322,5522,6622,0022,4222,421.476.457
05 dic 202322,1122,6322,0222,4822,48831.914
04 dic 202322,5023,3022,0222,2522,251.175.617
01 dic 202321,8322,3421,7022,3322,331.540.039
30 nov 202322,0722,4921,8221,8621,862.099.137
29 nov 202321,7222,3421,6822,0822,081.355.003
28 nov 202322,7022,9521,2421,3521,351.616.633
27 nov 202322,7422,9022,3922,5722,57948.085
24 nov 202322,6822,8722,4822,8222,821.206.625
23 nov 202323,0423,1722,6922,7722,77582.909
22 nov 202322,8423,3022,8323,0723,07634.423
21 nov 202323,4923,5823,0523,0523,05751.898
20 nov 202323,4023,8023,2223,5623,56909.805
17 nov 202322,9123,4422,6723,0623,061.378.887
16 nov 202324,1824,3223,0223,0223,021.449.002
15 nov 202323,6724,6723,4624,1324,132.108.013
14 nov 202321,1723,4120,9223,4123,412.492.257
13 nov 202321,5121,6121,0821,1721,171.016.773
10 nov 202321,8021,8521,2221,4221,421.374.085
09 nov 202321,8022,6421,6822,3522,351.306.542
08 nov 202322,5322,7121,8521,9121,911.334.728
07 nov 202322,4022,9822,2222,7122,71992.548
06 nov 202322,8423,4622,4922,4922,491.709.378
03 nov 202320,9322,8720,6622,5022,503.538.570
02 nov 202321,8023,2020,1820,8620,864.612.055
01 nov 202322,0722,4221,8122,2622,261.788.313
31 oct 202321,2422,2021,0921,9921,991.444.111
30 oct 202321,4621,6121,0921,2021,20929.271
27 oct 202321,3021,4820,9421,2721,27815.182
26 oct 202321,3621,4620,8321,3221,321.655.975
25 oct 202323,0623,1221,6421,8021,801.629.095
24 oct 202322,5623,4022,4923,1523,151.294.889
23 oct 202322,1222,5121,4222,4522,45981.778
20 oct 202321,7022,1621,5321,9321,931.411.489
19 oct 202322,3022,7021,9422,1222,12904.912
18 oct 202322,5423,3022,5322,6622,661.530.913
17 oct 202322,6422,8522,0222,4522,45767.447
16 oct 202321,5622,6521,4222,6522,651.498.859
13 oct 202322,1522,4521,6421,7721,771.236.509
12 oct 202322,3722,5621,6821,7821,781.092.646
11 oct 202322,5222,5722,0122,1622,161.151.779
10 oct 202321,9322,7221,9322,6522,651.522.606
09 oct 202321,6321,8621,2021,6521,651.468.420
06 oct 202320,4921,7920,4921,7821,782.447.564
05 oct 202320,2720,9320,2520,4620,461.523.226
04 oct 202320,0020,3619,8920,1920,191.665.908
03 oct 202320,7021,2220,1020,4620,461.702.983
02 oct 202321,2522,0321,1421,6121,611.624.392
29 sept 202321,2321,5720,6821,1321,132.099.573
28 sept 202320,9721,0520,4120,7120,711.356.490
27 sept 202321,4621,6120,6921,1921,191.937.973
26 sept 202321,7321,9121,3621,6221,621.262.056
25 sept 202322,9622,9821,8722,1922,191.294.612
22 sept 202323,4223,5022,8723,0223,023.201.879
21 sept 202323,7024,0922,8623,3423,341.234.229
20 sept 202323,3924,4323,3324,1324,131.201.012
19 sept 202324,3024,6023,1423,3523,351.493.984
18 sept 202325,2025,3624,5024,5024,50656.784
15 sept 202325,5125,7525,0525,1125,111.878.850
14 sept 202324,9025,1424,3225,1425,141.417.710
13 sept 202324,7025,1524,6524,8524,85727.859
12 sept 202325,4525,6725,0025,0225,02871.678
11 sept 202325,2825,5024,9625,4025,40796.692
08 sept 202326,6526,6525,0825,0825,081.061.731
07 sept 202326,4126,9526,3526,4426,44747.907
06 sept 202327,3427,5226,6726,6726,67624.952
05 sept 202328,3928,6327,5027,6127,61884.151
04 sept 202328,5028,8428,4228,6328,63419.535
01 sept 202328,5828,9328,3328,4228,42621.100
31 ago 202327,7429,6227,5828,7328,731.564.030
30 ago 202328,0128,1427,2127,7327,73593.167
29 ago 202327,3528,0627,0727,9227,92823.995
28 ago 202326,7527,1726,7027,0927,09425.308
25 ago 202326,3426,8226,3426,4526,45588.133
24 ago 202327,2527,2926,2726,4626,46717.288
23 ago 202326,9226,9626,5126,9226,92440.602
22 ago 202326,8627,1626,5226,7326,73562.906
21 ago 202326,6027,0126,4826,5726,57689.965
18 ago 202327,2027,2026,4026,4626,46845.107
17 ago 202327,2327,9127,1727,4727,47698.438
16 ago 202327,4727,7227,2227,4427,44860.796
15 ago 202327,9828,0127,3627,6127,61793.111
14 ago 202328,2628,3127,7427,9427,94880.862
11 ago 202329,0929,4328,4328,4328,43790.789
10 ago 202329,0429,5428,4029,3829,381.007.108
09 ago 202330,7930,8928,8428,8428,841.000.947
08 ago 202330,8331,0829,9530,1430,14-
07 ago 2023------
04 ago 202330,9031,2830,2930,8830,881.068.978
03 ago 202329,9532,0029,4031,3631,361.828.504
02 ago 202329,6930,0428,8629,3229,321.053.789
01 ago 202331,3231,3230,3130,3130,31896.468
31 jul 202331,2131,6130,7031,4031,40713.135
28 jul 202331,2331,3130,3531,2931,29799.542
27 jul 202330,4532,1730,4531,3531,35980.111
26 jul 202331,0531,8530,4530,7230,72825.826
25 jul 202330,7531,5830,7531,3531,351.146.526
24 jul 202330,7531,2530,2830,8230,821.002.680
21 jul 202330,0131,1029,8631,0131,011.286.362
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...