Instalco AB (4IIA.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:43PM 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 | 3.2860 | 3.3200 | 3.2760 | 3.3200 | 3.3200 | 401 |
| 16 may 2024 | 3.3400 | 3.3600 | 3.2920 | 3.2920 | 3.2920 | - |
| 15 may 2024 | 3.2820 | 3.3660 | 3.2820 | 3.3320 | 3.3320 | - |
| 14 may 2024 | 3.2820 | 3.3200 | 3.2540 | 3.2740 | 3.2740 | - |
| 13 may 2024 | 3.2560 | 3.3180 | 3.2480 | 3.2820 | 3.2820 | - |
| 10 may 2024 | 3.1080 | 3.2920 | 3.1080 | 3.2540 | 3.2540 | - |
| 09 may 2024 | 3.0840 | 3.1060 | 3.0820 | 3.1060 | 3.1060 | - |
| 08 may 2024 | 3.0740 | 3.1640 | 3.0580 | 3.0920 | 3.0920 | - |
| 07 may 2024 | 3.1000 | 3.1020 | 3.0640 | 3.0800 | 3.0800 | - |
| 07 may 2024 | 0.68 Dividendo | |||||
| 06 may 2024 | 3.0580 | 3.1560 | 3.0580 | 3.1560 | 2.4760 | - |
| 03 may 2024 | 3.3560 | 3.3560 | 3.0520 | 3.0600 | 2.4007 | - |
| 02 may 2024 | 3.3040 | 3.4000 | 3.2880 | 3.3560 | 2.6329 | - |
| 30 abr 2024 | 3.3740 | 3.3760 | 3.2920 | 3.2920 | 2.5827 | - |
| 29 abr 2024 | 3.3180 | 3.3820 | 3.2260 | 3.3760 | 2.6486 | - |
| 26 abr 2024 | 3.2700 | 3.3540 | 3.2700 | 3.3080 | 2.5952 | - |
| 25 abr 2024 | 3.2760 | 3.3480 | 3.2020 | 3.2420 | 2.5435 | - |
| 24 abr 2024 | 3.2620 | 3.2880 | 3.1980 | 3.2860 | 2.5780 | - |
| 23 abr 2024 | 3.0960 | 3.2520 | 3.0960 | 3.2520 | 2.5513 | - |
| 22 abr 2024 | 3.1140 | 3.1140 | 3.0420 | 3.0940 | 2.4274 | - |
| 19 abr 2024 | 3.1200 | 3.1620 | 3.0240 | 3.0800 | 2.4164 | - |
| 18 abr 2024 | 3.0200 | 3.1760 | 3.0200 | 3.1560 | 2.4760 | - |
| 17 abr 2024 | 3.2960 | 3.3380 | 2.9980 | 3.0040 | 2.3568 | - |
| 16 abr 2024 | 3.3040 | 3.3260 | 3.2700 | 3.3260 | 2.6094 | - |
| 15 abr 2024 | 3.4040 | 3.4040 | 3.2960 | 3.3300 | 2.6125 | - |
| 12 abr 2024 | 3.4600 | 3.5400 | 3.3660 | 3.3660 | 2.6408 | - |
| 11 abr 2024 | 3.4120 | 3.4860 | 3.3580 | 3.4480 | 2.7051 | - |
| 10 abr 2024 | 3.6500 | 3.6500 | 3.3200 | 3.4060 | 2.6721 | - |
| 09 abr 2024 | 3.7600 | 3.7600 | 3.6260 | 3.6340 | 2.8510 | - |
| 08 abr 2024 | 3.7400 | 3.8080 | 3.6860 | 3.7660 | 2.9546 | - |
| 05 abr 2024 | 3.7480 | 3.8200 | 3.7300 | 3.7400 | 2.9342 | - |
| 04 abr 2024 | 3.7200 | 3.8120 | 3.7140 | 3.7500 | 2.9420 | - |
| 03 abr 2024 | 3.6960 | 3.7260 | 3.6200 | 3.7180 | 2.9169 | - |
| 02 abr 2024 | 3.6520 | 3.7680 | 3.6340 | 3.7100 | 2.9106 | - |
| 28 mar 2024 | 3.7920 | 3.7920 | 3.6620 | 3.6660 | 2.8761 | - |
| 27 mar 2024 | 3.7220 | 3.8020 | 3.6300 | 3.8020 | 2.9828 | - |
| 26 mar 2024 | 3.7040 | 3.7740 | 3.6660 | 3.7240 | 2.9216 | - |
| 25 mar 2024 | 3.7180 | 3.7240 | 3.6520 | 3.6980 | 2.9012 | - |
| 22 mar 2024 | 3.6040 | 3.7400 | 3.6040 | 3.7180 | 2.9169 | - |
| 21 mar 2024 | 3.4720 | 3.6340 | 3.4720 | 3.6200 | 2.8400 | - |
| 20 mar 2024 | 3.3880 | 3.4520 | 3.3740 | 3.4520 | 2.7082 | - |
| 19 mar 2024 | 3.3600 | 3.4000 | 3.3480 | 3.3920 | 2.6612 | - |
| 18 mar 2024 | 3.4980 | 3.4980 | 3.3280 | 3.3660 | 2.6408 | - |
| 15 mar 2024 | 3.4800 | 3.5120 | 3.4800 | 3.4980 | 2.7443 | - |
| 14 mar 2024 | 3.4900 | 3.5000 | 3.4720 | 3.4900 | 2.7380 | - |
| 13 mar 2024 | 3.5040 | 3.5040 | 3.4720 | 3.4920 | 2.7396 | - |
| 12 mar 2024 | 3.4360 | 3.5000 | 3.4320 | 3.5000 | 2.7459 | - |
| 11 mar 2024 | 3.4220 | 3.4480 | 3.4160 | 3.4200 | 2.6831 | - |
| 08 mar 2024 | 3.3440 | 3.4480 | 3.3440 | 3.4360 | 2.6957 | - |
| 07 mar 2024 | 3.2700 | 3.3520 | 3.2560 | 3.3460 | 2.6251 | - |
| 06 mar 2024 | 3.2260 | 3.2840 | 3.2220 | 3.2760 | 2.5701 | - |
| 05 mar 2024 | 3.1800 | 3.2880 | 3.1740 | 3.2060 | 2.5152 | - |
| 04 mar 2024 | 3.3760 | 3.3840 | 3.1920 | 3.1940 | 2.5058 | - |
| 01 mar 2024 | 3.3800 | 3.3920 | 3.3220 | 3.3800 | 2.6517 | - |
| 29 feb 2024 | 3.4920 | 3.5280 | 3.3540 | 3.3700 | 2.6439 | - |
| 28 feb 2024 | 3.5260 | 3.5260 | 3.4600 | 3.4840 | 2.7333 | - |
| 27 feb 2024 | 3.4920 | 3.5580 | 3.4800 | 3.5300 | 2.7694 | - |
| 26 feb 2024 | 3.4300 | 3.5300 | 3.4140 | 3.5060 | 2.7506 | - |
| 23 feb 2024 | 3.5020 | 3.5020 | 3.4340 | 3.4380 | 2.6972 | - |
| 22 feb 2024 | 3.4520 | 3.5240 | 3.4520 | 3.5020 | 2.7474 | - |
| 21 feb 2024 | 3.4900 | 3.4900 | 3.4140 | 3.4340 | 2.6941 | - |
| 20 feb 2024 | 3.5060 | 3.5680 | 3.4720 | 3.4760 | 2.7271 | - |
| 19 feb 2024 | 3.6320 | 3.6340 | 3.4680 | 3.5120 | 2.7553 | - |
| 16 feb 2024 | 3.5360 | 3.6620 | 3.4920 | 3.6380 | 2.8541 | - |
| 15 feb 2024 | 3.5960 | 3.5960 | 3.3560 | 3.5320 | 2.7710 | - |
| 14 feb 2024 | 3.5760 | 3.6040 | 3.5560 | 3.5880 | 2.8149 | - |
| 13 feb 2024 | 3.5980 | 3.6580 | 3.5140 | 3.5640 | 2.7961 | - |
| 12 feb 2024 | 3.5520 | 3.6600 | 3.5520 | 3.6000 | 2.8243 | - |
| 09 feb 2024 | 3.5780 | 3.6400 | 3.5400 | 3.5540 | 2.7882 | - |
| 08 feb 2024 | 3.5940 | 3.6780 | 3.5760 | 3.5780 | 2.8071 | - |
| 07 feb 2024 | 3.4980 | 3.5960 | 3.4920 | 3.5940 | 2.8196 | - |
| 06 feb 2024 | 3.4040 | 3.5680 | 3.4040 | 3.4940 | 2.7412 | - |
| 05 feb 2024 | 3.6800 | 3.6800 | 3.3260 | 3.3940 | 2.6627 | - |
| 02 feb 2024 | 3.7760 | 3.8600 | 3.6740 | 3.6840 | 2.8902 | - |
| 01 feb 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7740 | 2.9608 | - |
| 31 ene 2024 | 3.7200 | 3.7300 | 3.5740 | 3.7060 | 2.9075 | - |
| 30 ene 2024 | 3.6560 | 3.7760 | 3.6560 | 3.7260 | 2.9232 | - |
| 29 ene 2024 | 3.6220 | 3.6500 | 3.5400 | 3.6500 | 2.8636 | - |
| 26 ene 2024 | 3.6260 | 3.6800 | 3.5960 | 3.6240 | 2.8432 | - |
| 25 ene 2024 | 3.5660 | 3.6300 | 3.5500 | 3.6300 | 2.8479 | - |
| 24 ene 2024 | 3.6200 | 3.6300 | 3.5620 | 3.5620 | 2.7945 | - |
| 23 ene 2024 | 3.5200 | 3.6860 | 3.5200 | 3.6000 | 2.8243 | - |
| 22 ene 2024 | 3.4860 | 3.5740 | 3.4860 | 3.5060 | 2.7506 | - |
| 19 ene 2024 | 3.7600 | 3.7600 | 3.4520 | 3.4700 | 2.7223 | - |
| 18 ene 2024 | 3.6540 | 3.7640 | 3.6540 | 3.7560 | 2.9467 | - |
| 17 ene 2024 | 3.7840 | 3.7840 | 3.6260 | 3.6500 | 2.8636 | - |
| 16 ene 2024 | 3.9400 | 3.9400 | 3.8120 | 3.8160 | 2.9938 | - |
| 15 ene 2024 | 3.8740 | 4.0020 | 3.8420 | 3.9680 | 3.1130 | - |
| 12 ene 2024 | 3.7340 | 3.8660 | 3.7300 | 3.8640 | 3.0315 | - |
| 11 ene 2024 | 3.6300 | 3.7880 | 3.6260 | 3.7260 | 2.9232 | - |
| 10 ene 2024 | 3.6840 | 3.7180 | 3.5860 | 3.6140 | 2.8353 | - |
| 09 ene 2024 | 3.6720 | 3.7340 | 3.6720 | 3.6880 | 2.8934 | - |
| 08 ene 2024 | 3.5820 | 3.6680 | 3.5560 | 3.6680 | 2.8777 | - |
| 05 ene 2024 | 3.5840 | 3.6000 | 3.5380 | 3.5900 | 2.8165 | - |
| 04 ene 2024 | 3.5360 | 3.6180 | 3.5360 | 3.5940 | 2.8196 | - |
| 03 ene 2024 | 3.5800 | 3.5800 | 3.4720 | 3.5320 | 2.7710 | - |
| 02 ene 2024 | 3.6820 | 3.7140 | 3.5760 | 3.5760 | 2.8055 | - |
| 29 dic 2023 | 3.7600 | 3.7600 | 3.7100 | 3.7340 | 2.9295 | - |
| 28 dic 2023 | 3.7480 | 3.7580 | 3.7300 | 3.7560 | 2.9467 | - |
| 27 dic 2023 | 3.6640 | 3.7500 | 3.6640 | 3.7300 | 2.9263 | - |
| *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.