Prosafe SE (1Q6.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 10 |
| 16 may 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 15 may 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 14 may 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 13 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 10 may 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| 09 may 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
| 08 may 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 07 may 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 06 may 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 03 may 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 02 may 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 30 abr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 29 abr 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 10 |
| 26 abr 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 25 abr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 24 abr 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 23 abr 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 22 abr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 19 abr 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 18 abr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 17 abr 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| 16 abr 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| 15 abr 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 12 abr 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 11 abr 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 10 abr 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 09 abr 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 08 abr 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 05 abr 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 04 abr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 03 abr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 02 abr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 28 mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 27 mar 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 26 mar 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 25 mar 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 22 mar 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 21 mar 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 20 mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 19 mar 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 18 mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 15 mar 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 14 mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 13 mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 12 mar 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 11 mar 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 08 mar 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 07 mar 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 06 mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 05 mar 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 04 mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 01 mar 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 29 feb 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| 28 feb 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| 27 feb 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 26 feb 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| 23 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 22 feb 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 21 feb 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 20 feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 19 feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 16 feb 2024 | 4.3750 | 4.3750 | 4.3650 | 4.3650 | 4.3650 | 2 |
| 15 feb 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 14 feb 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 13 feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 12 feb 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 09 feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 08 feb 2024 | 4.1600 | 4.3050 | 4.1600 | 4.3050 | 4.3050 | 86 |
| 07 feb 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 06 feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 05 feb 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 02 feb 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| 01 feb 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 31 ene 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
| 30 ene 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | - |
| 29 ene 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 26 ene 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| 25 ene 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 24 ene 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 23 ene 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 22 ene 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 19 ene 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 18 ene 2024 | 5.0500 | 5.3500 | 5.0500 | 5.3500 | 5.3500 | 10 |
| 17 ene 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| 16 ene 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 15 ene 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 12 ene 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 11 ene 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| 10 ene 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 09 ene 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| 08 ene 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | - |
| 05 ene 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
| 04 ene 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
| 03 ene 2024 | 6.2900 | 6.4000 | 6.2900 | 6.4000 | 6.4000 | 29 |
| 02 ene 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | - |
| 29 dic 2023 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | - |
| 28 dic 2023 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| 27 dic 2023 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 22 dic 2023 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.