U.S. markets closed

Poujoulat SA (72Y.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
14.05-0.80 (-5.39%)
Al cierre: 03:54PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202414.7014.7513.6014.0514.05-
13 jun 202414.7514.9014.7514.8514.85-
12 jun 202414.6514.8514.6514.8514.85-
11 jun 202414.6514.7514.6514.7514.75-
10 jun 202414.6014.8514.6014.8014.80-
07 jun 202414.5514.7014.5514.7014.70-
06 jun 202414.6014.7514.6014.7014.70-
05 jun 202414.6014.8514.6014.8514.85-
04 jun 202414.8014.8014.6514.7014.70-
03 jun 202414.6514.8514.6514.8514.85-
31 may 202414.6014.7514.6014.7514.75-
30 may 202414.3014.8514.3014.8514.85-
29 may 202414.2514.6514.2514.4514.45-
28 may 202414.5514.6014.3014.4014.40-
27 may 202414.7014.7514.7014.7514.75-
24 may 202414.7014.8514.7014.7514.75-
23 may 202414.7015.0014.7014.9514.95-
22 may 202414.6514.9014.6514.8014.80-
21 may 202414.9515.1014.8515.0015.00-
20 may 202415.0015.1015.0015.1015.10-
17 may 202414.9015.1514.9014.9014.90-
16 may 202414.9515.1514.9515.0515.05-
15 may 202415.0015.2515.0015.1015.10-
14 may 202415.6015.6014.8014.8514.85-
13 may 202415.1015.9515.1015.8015.80-
10 may 202415.1015.3015.1015.3015.30-
09 may 202415.1015.2015.1015.2015.20-
08 may 202414.9015.2514.9015.1015.10-
07 may 202414.7515.1014.7514.9514.95-
06 may 202415.3015.3514.9014.9014.90-
03 may 202415.2515.6515.2515.4015.40-
02 may 202415.4015.6015.3515.4015.40-
30 abr 202415.5015.6015.5015.5015.50-
29 abr 202415.2516.2515.2515.6015.60-
26 abr 202415.2515.6015.0015.2515.25-
25 abr 202415.3515.5015.3015.3015.30-
24 abr 202415.3015.5015.3015.5015.50-
23 abr 202415.0515.4015.0515.4015.40-
22 abr 202414.0514.0514.0514.0514.05-
19 abr 202414.1015.4514.1015.4515.45126
18 abr 202414.3514.4514.1514.1514.15-
17 abr 202414.8014.8014.2514.4514.45-
16 abr 202415.3515.3515.1515.1515.15-
15 abr 202415.5015.6515.3015.4015.40-
12 abr 202415.5015.6515.5015.6515.65-
11 abr 202415.4515.5515.4015.4515.45-
10 abr 202415.5015.6515.5015.6515.65-
09 abr 202415.6015.7515.6015.6515.65-
08 abr 202415.9516.1515.9516.1516.15-
05 abr 202416.2016.3516.0016.1516.15-
04 abr 202416.4016.6016.3516.3516.35-
03 abr 202416.5016.5516.4016.5516.55-
02 abr 202416.0516.6016.0516.3516.35-
28 mar 202416.8016.9015.9515.9515.95-
27 mar 202416.5517.1016.5517.1017.10-
26 mar 202415.8016.5515.8016.5516.55-
25 mar 202415.8515.9015.8015.8515.85-
22 mar 202415.0515.5515.0515.5515.55-
21 mar 202415.3015.3515.1515.1515.15-
20 mar 202415.2515.4515.0515.4015.40-
19 mar 202415.1516.0515.1515.5015.50-
18 mar 202414.9515.6514.9515.3015.30-
15 mar 202415.0015.2515.0015.1015.10-
14 mar 202414.2015.1514.2015.1015.10-
13 mar 202413.3513.3513.3513.3513.35-
12 mar 202413.4013.4513.3013.4513.45-
11 mar 202413.1513.5013.1513.5013.50-
08 mar 202412.8013.1512.8013.1513.15-
07 mar 202412.8013.1012.8012.9512.95-
06 mar 202412.7513.0012.7012.9012.90-
05 mar 202412.9012.9512.7012.7012.70-
04 mar 202412.7513.2512.7513.0513.05-
01 mar 202413.1513.5513.1513.3513.35-
29 feb 202413.4013.5013.2513.2513.25-
28 feb 202413.1513.5013.1513.5013.50-
27 feb 202413.2513.5013.1513.3013.30-
26 feb 202413.2513.4013.1513.3513.35-
23 feb 202413.4513.7513.3513.3513.35-
22 feb 202413.3513.6513.3513.5513.55-
21 feb 202413.5513.5513.4513.4513.45-
20 feb 202413.3513.6513.3513.5013.50-
19 feb 202412.4513.5512.4513.5513.55-
16 feb 202413.1513.1512.5012.5012.50-
15 feb 202413.7013.8013.3013.4013.40-
14 feb 202414.3514.5513.8513.9513.95-
13 feb 202414.5014.6514.5014.5014.50-
12 feb 202414.3514.6514.3514.5514.55-
09 feb 202414.4514.6514.4514.5514.55-
08 feb 202414.6014.8014.6014.6014.60-
07 feb 202415.0515.2014.8514.9514.95-
06 feb 202415.1015.2015.1015.2015.20-
05 feb 202415.4015.5515.3515.3515.35-
02 feb 202415.5015.7015.5015.6015.60-
01 feb 202415.3515.5515.3515.5515.55-
31 ene 202415.3515.8015.3515.5015.50-
30 ene 202415.3016.0015.3015.6015.60-
29 ene 202414.9015.4014.9015.4015.40-
26 ene 202414.6015.0514.6015.0515.05-
25 ene 202414.2514.7014.2514.6514.65-
24 ene 202414.5514.7014.5514.7014.70-
*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...