Discovery Ltd (D3H.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:10PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | - |
| 04 jul 2024 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | - |
| 03 jul 2024 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | - |
| 02 jul 2024 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | - |
| 01 jul 2024 | 6.80 | 7.30 | 6.80 | 7.10 | 7.10 | - |
| 28 jun 2024 | 6.55 | 6.95 | 6.55 | 6.90 | 6.90 | - |
| 27 jun 2024 | 6.85 | 6.85 | 6.55 | 6.55 | 6.55 | - |
| 26 jun 2024 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | - |
| 25 jun 2024 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - |
| 24 jun 2024 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | - |
| 21 jun 2024 | 6.95 | 7.10 | 6.95 | 7.00 | 7.00 | - |
| 20 jun 2024 | 7.00 | 7.00 | 6.85 | 6.95 | 6.95 | - |
| 19 jun 2024 | 6.85 | 7.10 | 6.85 | 7.00 | 7.00 | - |
| 18 jun 2024 | 6.30 | 6.95 | 6.30 | 6.85 | 6.85 | - |
| 17 jun 2024 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - |
| 14 jun 2024 | 5.95 | 6.40 | 5.95 | 6.35 | 6.35 | - |
| 13 jun 2024 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | - |
| 12 jun 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - |
| 11 jun 2024 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - |
| 10 jun 2024 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | - |
| 07 jun 2024 | 5.30 | 5.50 | 5.30 | 5.45 | 5.45 | - |
| 06 jun 2024 | 5.00 | 5.35 | 5.00 | 5.30 | 5.30 | - |
| 05 jun 2024 | 5.55 | 5.55 | 5.25 | 5.35 | 5.35 | - |
| 04 jun 2024 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - |
| 03 jun 2024 | 5.40 | 5.70 | 5.40 | 5.65 | 5.65 | - |
| 31 may 2024 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | - |
| 30 may 2024 | 5.85 | 5.85 | 5.45 | 5.50 | 5.50 | - |
| 29 may 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 28 may 2024 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - |
| 27 may 2024 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - |
| 24 may 2024 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | - |
| 23 may 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | - |
| 22 may 2024 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | - |
| 21 may 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - |
| 20 may 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 17 may 2024 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | - |
| 16 may 2024 | 5.60 | 5.90 | 5.60 | 5.85 | 5.85 | - |
| 15 may 2024 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - |
| 14 may 2024 | 5.90 | 5.90 | 5.40 | 5.40 | 5.40 | - |
| 13 may 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - |
| 10 may 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - |
| 09 may 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - |
| 08 may 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - |
| 07 may 2024 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - |
| 06 may 2024 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - |
| 03 may 2024 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - |
| 02 may 2024 | 6.05 | 6.15 | 5.95 | 6.00 | 6.00 | - |
| 30 abr 2024 | 5.85 | 6.05 | 5.85 | 6.00 | 6.00 | - |
| 29 abr 2024 | 5.60 | 5.90 | 5.60 | 5.85 | 5.85 | - |
| 26 abr 2024 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | - |
| 25 abr 2024 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | - |
| 24 abr 2024 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | - |
| 23 abr 2024 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | - |
| 22 abr 2024 | 5.30 | 5.50 | 5.30 | 5.45 | 5.45 | - |
| 19 abr 2024 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - |
| 18 abr 2024 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | - |
| 17 abr 2024 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | - |
| 17 abr 2024 | 0.65 Dividendo | |||||
| 16 abr 2024 | 5.50 | 5.50 | 5.30 | 5.50 | 4.85 | - |
| 15 abr 2024 | 5.55 | 5.60 | 5.40 | 5.40 | 4.76 | - |
| 12 abr 2024 | 5.75 | 5.75 | 5.50 | 5.50 | 4.85 | - |
| 11 abr 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.07 | - |
| 10 abr 2024 | 5.90 | 5.95 | 5.75 | 5.75 | 5.07 | - |
| 09 abr 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.20 | - |
| 08 abr 2024 | 5.90 | 5.90 | 5.80 | 5.85 | 5.16 | - |
| 05 abr 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.16 | - |
| 04 abr 2024 | 5.65 | 5.95 | 5.65 | 5.85 | 5.16 | - |
| 03 abr 2024 | 5.85 | 5.85 | 5.60 | 5.70 | 5.03 | - |
| 02 abr 2024 | 5.90 | 5.95 | 5.85 | 5.85 | 5.16 | - |
| 28 mar 2024 | 6.00 | 6.00 | 5.85 | 5.90 | 5.20 | - |
| 27 mar 2024 | 6.10 | 6.10 | 6.05 | 6.10 | 5.38 | - |
| 26 mar 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.34 | - |
| 25 mar 2024 | 6.15 | 6.15 | 6.05 | 6.10 | 5.38 | - |
| 22 mar 2024 | 6.20 | 6.20 | 6.15 | 6.20 | 5.47 | - |
| 21 mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.56 | - |
| 20 mar 2024 | 6.20 | 6.30 | 6.15 | 6.30 | 5.56 | - |
| 19 mar 2024 | 6.10 | 6.25 | 6.10 | 6.25 | 5.51 | - |
| 18 mar 2024 | 6.70 | 6.70 | 5.95 | 6.00 | 5.29 | - |
| 15 mar 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 5.86 | - |
| 14 mar 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 5.86 | - |
| 13 mar 2024 | 6.65 | 6.70 | 6.60 | 6.65 | 5.86 | - |
| 12 mar 2024 | 6.65 | 6.65 | 6.55 | 6.65 | 5.86 | - |
| 11 mar 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 5.82 | - |
| 08 mar 2024 | 6.50 | 6.60 | 6.50 | 6.50 | 5.73 | - |
| 07 mar 2024 | 6.55 | 6.55 | 6.45 | 6.50 | 5.73 | - |
| 06 mar 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 5.82 | - |
| 05 mar 2024 | 6.45 | 6.50 | 6.45 | 6.45 | 5.69 | - |
| 04 mar 2024 | 6.50 | 6.50 | 6.45 | 6.50 | 5.73 | - |
| 01 mar 2024 | 6.50 | 6.50 | 6.45 | 6.50 | 5.73 | - |
| 29 feb 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 5.73 | - |
| 28 feb 2024 | 6.55 | 6.55 | 6.40 | 6.40 | 5.64 | - |
| 27 feb 2024 | 6.55 | 6.55 | 6.50 | 6.55 | 5.78 | - |
| 26 feb 2024 | 6.45 | 6.50 | 6.40 | 6.50 | 5.73 | - |
| 23 feb 2024 | 6.60 | 6.60 | 6.50 | 6.55 | 5.78 | - |
| 22 feb 2024 | 6.65 | 6.70 | 6.60 | 6.60 | 5.82 | - |
| 21 feb 2024 | 6.60 | 6.65 | 6.55 | 6.60 | 5.82 | - |
| 20 feb 2024 | 6.60 | 6.60 | 6.55 | 6.60 | 5.82 | - |
| 19 feb 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 5.82 | - |
| 16 feb 2024 | 6.60 | 6.65 | 6.55 | 6.55 | 5.78 | - |
| 15 feb 2024 | 6.55 | 6.55 | 6.50 | 6.55 | 5.78 | - |
| *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.