Instalco AB (4IIA.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:09AM CEST. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 207 |
| 20 jun 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 19 jun 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 18 jun 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 17 jun 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 14 jun 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 13 jun 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 12 jun 2024 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 11 jun 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 10 jun 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| 07 jun 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 06 jun 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 05 jun 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| 04 jun 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| 03 jun 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 31 may 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 30 may 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 29 may 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 28 may 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 27 may 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 24 may 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 23 may 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 22 may 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 21 may 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 20 may 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 17 may 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 16 may 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 15 may 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 14 may 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 13 may 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 10 may 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| 09 may 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| 08 may 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| 07 may 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| 07 may 2024 | 0.68 Dividendo | |||||
| 06 may 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 2.4160 | - |
| 03 may 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 2.6033 | - |
| 02 may 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 2.6033 | - |
| 30 abr 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 2.6033 | - |
| 29 abr 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 2.5611 | - |
| 26 abr 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 2.5393 | - |
| 25 abr 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 2.5393 | - |
| 24 abr 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 2.5206 | - |
| 23 abr 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 2.4160 | - |
| 22 abr 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 2.4160 | - |
| 19 abr 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 2.4160 | - |
| 18 abr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.3723 | - |
| 17 abr 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 2.6033 | - |
| 16 abr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 2.6142 | - |
| 15 abr 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 2.6782 | - |
| 12 abr 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 2.6907 | - |
| 11 abr 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 2.6907 | - |
| 10 abr 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 2.8670 | - |
| 09 abr 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 2.9123 | - |
| 08 abr 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 2.9045 | - |
| 05 abr 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 2.9045 | - |
| 04 abr 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 2.8858 | - |
| 03 abr 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 2.8780 | - |
| 02 abr 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 2.8780 | - |
| 28 mar 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 2.9404 | - |
| 27 mar 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 2.8889 | - |
| 26 mar 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 2.8811 | - |
| 25 mar 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 2.8811 | - |
| 22 mar 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 2.7953 | - |
| 21 mar 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 2.6798 | - |
| 20 mar 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 2.6470 | - |
| 19 mar 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 2.6470 | - |
| 18 mar 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 2.7063 | - |
| 15 mar 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 2.7047 | - |
| 14 mar 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 2.7047 | - |
| 13 mar 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 2.7047 | - |
| 12 mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 2.6610 | - |
| 11 mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 2.6610 | - |
| 08 mar 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 2.5814 | - |
| 07 mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 2.5299 | - |
| 06 mar 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 2.4956 | - |
| 05 mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 2.4894 | - |
| 04 mar 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 2.6564 | - |
| 01 mar 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 2.6564 | - |
| 29 feb 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 2.7297 | - |
| 28 feb 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 2.7297 | - |
| 27 feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 2.7032 | - |
| 26 feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 2.7032 | - |
| 23 feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.7157 | - |
| 22 feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.7157 | - |
| 21 feb 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 2.7422 | - |
| 20 feb 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 2.7687 | - |
| 19 feb 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 2.8202 | - |
| 16 feb 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 2.7828 | - |
| 15 feb 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 2.7921 | - |
| 14 feb 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 2.7921 | - |
| 13 feb 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 2.7921 | - |
| 12 feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 2.7750 | - |
| 09 feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 2.7750 | - |
| 08 feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 2.7750 | - |
| 07 feb 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 2.7125 | - |
| 06 feb 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 2.6751 | - |
| 05 feb 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 2.8920 | - |
| 02 feb 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 2.9170 | - |
| 01 feb 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 2.8858 | - |
| *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.