U.S. markets close in 10 minutes

DIVERS.ENERGY COMP LS-,2 (DG20.DU)

Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
13.24+0.27 (+2.08%)
A partir del 07:32PM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202412.9813.2412.9013.2413.24413
20 may 202413.1713.1712.9712.9712.97-
17 may 202413.1813.2813.0213.0213.02-
16 may 202412.9713.2212.9513.1913.19-
15 may 202412.8213.0012.8012.9412.94-
14 may 202412.6212.8712.5812.8112.81-
13 may 202412.8612.8612.6212.7012.70-
10 may 202412.9612.9712.8612.8612.86-
09 may 202413.0313.0312.8112.9212.92-
08 may 202412.9813.1112.8313.1113.11-
07 may 202412.9413.0612.8713.0113.01-
06 may 202412.5112.6412.5112.6212.62-
03 may 202412.3312.5712.2312.5712.57-
02 may 202412.5012.6612.2412.2412.24-
30 abr 202413.6913.6913.1613.1613.16-
29 abr 202413.4113.8513.1613.8513.85-
26 abr 202412.8413.4712.8413.4713.47-
25 abr 202412.6712.7112.5212.7112.71-
24 abr 202412.8212.8212.4512.6512.65-
23 abr 202412.8812.8812.6012.8212.82-
22 abr 202412.9112.9112.5712.8112.81-
19 abr 202412.6812.7412.4712.7412.74-
18 abr 202412.6612.8812.6612.8012.80-
17 abr 202412.2412.7812.2412.6112.61-
16 abr 202412.7212.7212.5212.5212.52-
15 abr 202413.2113.2212.7412.8212.82413
12 abr 202413.1013.3813.1013.1313.13-
11 abr 202412.7912.8912.6712.8912.89-
10 abr 202412.4212.6612.3812.6612.66-
09 abr 202411.7812.3511.7812.0612.06-
08 abr 202411.7711.8811.6111.8811.88-
05 abr 202411.5911.7911.2711.7911.79-
04 abr 202411.9211.9211.3911.6411.64-
03 abr 202411.3411.4911.2811.4911.49-
02 abr 202411.0311.4011.0311.3811.38-
28 mar 202410.3811.1110.3811.1111.11-
27 mar 202410.0610.399.9910.3910.39-
26 mar 202410.3110.319.9910.0210.02-
25 mar 202410.3010.3510.0610.3510.35-
22 mar 202410.5210.5210.3210.3810.38-
21 mar 202410.4810.5910.3610.5910.59-
20 mar 202410.4710.4710.2010.3510.35-
19 mar 202410.8010.809.9710.4210.42-
18 mar 202410.5610.8210.5610.8010.80-
15 mar 202410.6610.6910.6410.6410.64-
14 mar 202410.6610.6910.5610.6910.69-
13 mar 202410.7110.7210.6410.6910.69-
12 mar 202410.8010.8010.7110.7110.71-
11 mar 202410.9010.9010.8010.8610.86-
08 mar 202410.7810.8810.7810.8810.88-
07 mar 202410.8410.9610.7910.8010.80-
06 mar 202410.7310.8510.6810.8510.85-
05 mar 202410.7310.7710.5910.7710.77-
04 mar 202411.1811.3210.7310.8810.88-
01 mar 202411.1411.3410.9611.3411.34-
29 feb 202411.1811.3010.6611.3011.30-
29 feb 20240.875 Dividendo
28 feb 202411.6411.7011.5211.7010.83-
27 feb 202411.7011.7011.2711.6210.75-
26 feb 202411.2411.4810.8511.4710.61-
23 feb 202411.5111.5111.2311.3310.48-
22 feb 202411.4011.7111.3711.5110.65225
21 feb 202410.8511.4010.8111.4010.54-
20 feb 202410.9710.9710.6510.8510.04-
19 feb 202411.0511.0510.7710.779.96-
16 feb 202411.1411.1410.8510.9010.08-
15 feb 202410.6911.0510.4511.0510.22-
14 feb 202410.9110.9110.5110.709.90-
13 feb 202410.9710.9710.6710.8210.01-
12 feb 202410.7810.9010.5010.719.91-
09 feb 202411.0311.0310.6910.769.95-
08 feb 202410.7010.9910.5310.9910.17-
07 feb 202411.6611.6610.7610.779.97-
06 feb 202410.7712.0110.4212.0111.11-
05 feb 202410.6310.6310.4510.619.82-
02 feb 202410.8110.8210.5310.669.87-
01 feb 202410.8310.8310.4810.769.96-
31 ene 202411.0311.0310.6110.8510.03-
30 ene 202410.8911.3510.8211.0310.21-
29 ene 202411.4011.4010.8510.9010.09-
26 ene 202411.3611.4111.1411.3010.46-
25 ene 202410.7111.2210.7111.2210.38-
24 ene 202410.7511.0210.1511.0210.19-
23 ene 202411.3511.359.869.939.19-
22 ene 202411.1411.4011.1411.2810.44-
19 ene 202411.2611.2610.4011.0610.2310
18 ene 202411.4811.4811.2211.2210.38-
17 ene 202411.8411.8411.1011.4410.59-
16 ene 202411.6612.0611.5811.9511.06-
15 ene 202412.9112.9111.5711.6510.78-
12 ene 202412.8513.1012.8212.8811.92200
11 ene 202412.9912.9912.7912.8011.84-
10 ene 202413.3513.3512.9912.9912.02-
09 ene 202413.3913.3913.1813.3512.35-
08 ene 202413.5613.5613.2813.3612.37-
05 ene 202414.2714.2713.4013.5512.53-
04 ene 202413.7214.1813.6514.1013.05-
03 ene 202413.5613.7313.5613.7012.68-
02 ene 202412.9613.6112.9613.6112.60-
29 dic 202312.9912.9912.6912.6911.75-
*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...