Mercados españoles cerrados en 5 hrs 24 min

Zalando SE (ZAL.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
23,36-0,14 (-0,60%)
A partir del 09:32AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202423,6023,6023,3623,3623,36570
02 may 202424,7124,7123,3223,5023,50500
30 abr 202425,5225,5224,4724,4724,47-
29 abr 202425,3025,5525,3025,4925,49-
26 abr 202424,9225,4324,9225,2525,25-
25 abr 202425,2325,4024,9024,9024,90-
24 abr 202426,4126,4125,2625,2625,26-
23 abr 202426,2126,4826,2126,3926,39-
22 abr 202426,9927,2026,2526,2526,25175
19 abr 202426,3126,8126,3126,7126,71-
18 abr 202427,3327,3326,6926,6926,69100
17 abr 202426,9227,3326,5727,1927,1925
16 abr 202426,2526,9026,2526,8026,80-
15 abr 202426,2727,0226,2526,5326,53400
12 abr 202426,8427,1226,0426,0426,04-
11 abr 202426,2026,6326,2026,6326,63-
10 abr 202426,0726,9225,9925,9925,99-
09 abr 202426,0226,5525,9125,9125,9132
08 abr 202425,0125,9625,0125,9625,96900
05 abr 202424,7525,1524,1024,1024,10-
04 abr 202425,4425,7625,4425,6325,63175
03 abr 202425,4025,6925,3825,6025,60-
02 abr 202426,3126,4225,5525,5525,55100
28 mar 202426,3526,7526,2026,2026,209
27 mar 202425,2026,7425,2026,3426,34375
26 mar 202425,2225,5124,8725,3325,33-
25 mar 202424,8425,2724,7925,0525,05350
22 mar 202424,0524,6924,0524,6124,6160
21 mar 202423,6924,2923,6924,2324,23625
20 mar 202422,8023,4022,8023,4023,40300
19 mar 202422,4122,9022,1822,7822,78160
18 mar 202422,2523,0122,2522,3922,39230
15 mar 202422,2022,9322,1822,1822,18-
14 mar 202423,0023,0021,8522,1722,17-
13 mar 202420,1022,6920,1022,6922,69423
12 mar 202418,6619,2718,6619,1119,11-
11 mar 202419,0519,3818,4518,6018,60-
08 mar 202419,3319,3318,9418,9918,99-
07 mar 202419,4119,5319,0519,3419,34-
06 mar 202418,8219,6918,8219,4119,41200
05 mar 202418,9219,1418,8919,0219,0250
04 mar 202419,6819,6819,0519,0619,06-
01 mar 202419,7919,7919,4319,7419,74780
29 feb 202419,3319,6119,3319,3819,3820
28 feb 202419,3119,3119,0819,2719,27-
27 feb 202418,9919,3418,9919,1919,19-
26 feb 202419,3319,3319,0519,1219,12120
23 feb 202419,0819,3019,0319,3019,30-
22 feb 202419,5119,5819,0519,0519,05-
21 feb 202419,6419,6419,3319,3319,33-
20 feb 202419,4119,6419,4119,5019,50-
19 feb 202419,7819,7819,5819,5819,58200
16 feb 202420,0120,3419,7119,7119,71200
15 feb 202419,6020,2819,6019,9119,91-
14 feb 202419,1519,4819,1519,4419,44-
13 feb 202419,4519,6619,0819,1019,10-
12 feb 202418,9219,7618,9219,4419,44300
09 feb 202418,9819,1318,8518,8718,87250
08 feb 202418,6919,1018,6918,9918,99-
07 feb 202418,6418,9518,6418,6618,66-
06 feb 202418,4318,6118,2418,5818,58-
05 feb 202418,7318,7318,3118,3318,33-
02 feb 202419,1619,4018,6918,6918,69100
01 feb 202418,3518,5618,2618,3118,31145
31 ene 202419,0919,0918,5818,5818,58-
30 ene 202419,7919,7919,0219,0219,02-
29 ene 202418,9819,6218,7319,4319,43250
26 ene 202418,3819,1518,2118,7618,76160
25 ene 202418,1518,4918,1518,3518,35900
24 ene 202418,0018,4418,0018,1018,10555
23 ene 202416,8518,0916,8517,8317,83506
22 ene 202416,4216,9916,4216,8516,85100
19 ene 202416,4916,4916,2616,3016,30600
18 ene 202416,4016,5516,1516,3916,39360
17 ene 202416,7516,7516,1716,1716,172
16 ene 202417,7017,7017,0917,0917,093262
15 ene 202418,5518,5517,7817,7817,7841
12 ene 202418,5718,5718,2018,2118,215000
11 ene 202419,0219,3318,5118,5118,5125
10 ene 202419,2319,2318,8918,9418,9410
09 ene 202419,8019,8019,2019,2019,2050
08 ene 202419,2019,4618,2919,4619,467514
05 ene 202419,3019,3018,7518,9918,992206
04 ene 202420,2220,2219,4019,4019,402295
03 ene 202420,9120,9120,0120,2320,23-
02 ene 202421,7021,7020,8820,8820,888
29 dic 202321,0721,6821,0721,6221,6250
28 dic 202321,1321,2020,9520,9820,9812
27 dic 202321,6021,6020,9521,3221,322870
22 dic 202322,5122,5121,2621,2821,2863
21 dic 202322,7622,8622,6022,7022,70-
20 dic 202322,7723,3422,7722,8722,87-
19 dic 202322,5122,9822,5122,9822,98175
18 dic 202322,7022,7022,3422,3422,34-
15 dic 202322,2722,9022,2722,7622,76-
14 dic 202320,8122,3020,8122,0522,05241
13 dic 202320,9420,9420,3320,6820,68260
12 dic 202321,8021,8020,6820,6820,685
11 dic 202322,1222,1221,6021,6921,69-
08 dic 202321,6422,3721,6422,1122,11475
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...