U.S. markets closed

Deltic Energy PLC (7RC0.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.0790+0.0005 (+0.64%)
Al cierre: 08:00AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.07900.07900.07900.07900.0790-
27 jun 20240.07850.07850.07850.07850.0785-
26 jun 20240.08450.08450.08450.08450.0845-
25 jun 20240.08450.08450.08450.08450.0845-
24 jun 20240.08450.08450.08450.08450.0845-
21 jun 20240.08450.08450.08200.08200.0820-
20 jun 20240.08700.08700.08350.08350.0835-
19 jun 20240.09000.09000.09000.09000.0900-
18 jun 20240.09000.09000.09000.09000.0900-
17 jun 20240.09000.09000.09000.09000.0900-
14 jun 20240.09600.09600.09600.09600.0960-
13 jun 20240.11200.11200.11200.11200.1120-
12 jun 20240.10700.10700.10700.10700.1070-
11 jun 20240.12900.12900.08750.08750.08755,000
10 jun 20240.14100.14100.13700.13700.1370-
07 jun 20240.14000.14000.14000.14000.1400-
06 jun 20240.14500.14500.14200.14200.1420-
05 jun 20240.15100.15100.15100.15100.1510-
04 jun 20240.14000.14000.14000.14000.1400-
03 jun 20240.12800.12800.12800.12800.1280-
31 may 20240.12900.12900.12500.12500.1250-
30 may 20240.13400.13400.13100.13100.1310-
29 may 20240.14500.14500.14500.14500.1450-
28 may 20240.14500.17100.14500.17100.1710200
27 may 20240.14500.14500.14500.14500.1450-
24 may 20240.15100.15100.15100.15100.1510-
23 may 20240.15100.15100.14700.14700.1470-
22 may 20240.15600.15600.14700.14700.1470-
21 may 20240.15600.15600.14600.15200.1520-
20 may 20240.16100.16100.15100.15200.1520-
17 may 20240.16600.16600.16200.16200.1620-
16 may 20240.16600.19500.16600.19500.19504,000
15 may 20240.17200.17200.16600.16600.1660-
14 may 20240.17700.17700.17700.17700.1770-
13 may 20240.18800.18800.18800.18800.1880-
10 may 20240.18800.18800.18300.18300.1830-
09 may 20240.18300.18300.17800.18300.1830-
08 may 20240.18300.18300.18300.18300.1830-
07 may 20240.20000.20000.20000.20000.2000-
06 may 20240.20000.20000.20000.20000.2000-
03 may 20240.19500.23400.19500.23400.23402,000
02 may 20240.20400.20400.19000.19000.19008,000
30 abr 20240.43200.43200.43200.43200.4320-
29 abr 20240.43600.43600.43600.43600.4360-
26 abr 20240.43600.43600.43600.43600.4360-
25 abr 20240.43600.43600.43600.43600.4360-
24 abr 20240.43400.43400.43400.43400.4340-
23 abr 20240.43200.43200.43200.43200.4320-
22 abr 20240.43400.43400.43400.43400.4340-
19 abr 20240.44200.44200.44200.44200.4420-
18 abr 20240.44200.44200.44200.44200.4420-
17 abr 20240.47400.47400.47400.47400.4740-
16 abr 20240.45600.45600.45600.45600.4560-
15 abr 20240.48400.48400.48400.48400.4840-
12 abr 20240.46200.46200.43400.43400.4340-
11 abr 20240.43600.43600.43600.43600.4360-
10 abr 20240.40400.40400.40400.40400.4040-
09 abr 20240.38600.38600.38600.38600.3860-
08 abr 20240.37400.37400.37400.37400.3740-
05 abr 20240.39400.39400.39400.39400.3940-
04 abr 20240.38600.38600.38600.38600.3860-
03 abr 20240.39600.39600.39600.39600.3960-
02 abr 20240.37000.37000.37000.37000.3700-
28 mar 20240.34800.35200.34800.35200.3520-
27 mar 20240.34000.34000.32400.33600.3360-
26 mar 20240.34000.34000.34000.34000.3400-
25 mar 20240.34200.34200.33000.33000.3300-
22 mar 20240.34200.34200.34200.34200.3420-
21 mar 20240.33800.33800.33800.33800.3380-
20 mar 20240.32600.32600.32600.32600.3260-
19 mar 20240.32800.32800.32800.32800.3280-
18 mar 20240.32600.32600.32600.32600.3260-
15 mar 20240.32600.32600.32600.32600.3260-
14 mar 20240.32600.32600.31400.31400.3140-
13 mar 20240.34000.34000.34000.34000.3400-
12 mar 20240.34200.34200.34200.34200.3420-
11 mar 20240.35200.35200.35200.35200.3520-
08 mar 20240.34400.34400.34400.34400.3440-
07 mar 20240.36000.36000.36000.36000.3600-
06 mar 20240.37000.37000.37000.37000.3700-
05 mar 20240.37200.37200.37200.37200.3720-
04 mar 20240.37800.37800.37800.37800.3780-
01 mar 20240.39200.39200.39200.39200.3920-
29 feb 20240.39200.39200.39200.39200.3920-
28 feb 20240.39400.39400.37400.37400.3740-
27 feb 20240.39200.39200.37400.37400.3740-
26 feb 20240.38800.38800.38800.38800.3880-
23 feb 20240.39600.39600.39600.39600.3960-
22 feb 20240.39600.39600.39600.39600.3960-
21 feb 20240.39800.39800.39800.39800.3980-
20 feb 20240.38400.38400.38400.38400.3840-
19 feb 20240.41200.41800.41200.41800.4180-
16 feb 20240.36400.41200.36200.41200.41202,000
15 feb 20240.30600.30600.30600.30600.3060-
14 feb 20240.31000.31000.31000.31000.3100-
13 feb 20240.31000.31000.31000.31000.3100-
12 feb 20240.32000.32000.32000.32000.3200-
09 feb 20240.33800.33800.33800.33800.3380-
08 feb 20240.33600.33600.33600.33600.3360-
07 feb 20240.29200.29200.29200.29200.2920-
*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...