DIVERS.ENERGY COMP LS-,2 (DG20.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:31PM CEST. Mercado abierto.
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 10.79 | 10.79 | 10.47 | 10.77 | 10.77 | 413 |
| 10 oct 2024 | 10.66 | 10.78 | 10.66 | 10.78 | 10.78 | - |
| 09 oct 2024 | 10.64 | 10.72 | 10.58 | 10.72 | 10.72 | - |
| 08 oct 2024 | 10.83 | 10.83 | 10.37 | 10.65 | 10.65 | - |
| 07 oct 2024 | 10.82 | 10.86 | 10.74 | 10.86 | 10.86 | - |
| 04 oct 2024 | 10.51 | 10.92 | 10.51 | 10.92 | 10.92 | - |
| 03 oct 2024 | 10.41 | 10.57 | 10.22 | 10.51 | 10.51 | - |
| 02 oct 2024 | 10.46 | 10.46 | 10.27 | 10.42 | 10.42 | - |
| 01 oct 2024 | 10.15 | 10.33 | 9.98 | 10.33 | 10.33 | - |
| 30 sept 2024 | 10.08 | 10.17 | 10.04 | 10.17 | 10.17 | - |
| 27 sept 2024 | 10.02 | 10.24 | 10.01 | 10.01 | 10.01 | - |
| 26 sept 2024 | 9.85 | 10.16 | 9.82 | 10.12 | 10.12 | - |
| 25 sept 2024 | 10.08 | 10.08 | 9.74 | 9.74 | 9.74 | - |
| 24 sept 2024 | 10.23 | 10.23 | 10.03 | 10.03 | 10.03 | - |
| 23 sept 2024 | 10.25 | 10.26 | 10.01 | 10.07 | 10.07 | - |
| 20 sept 2024 | 10.45 | 10.45 | 10.19 | 10.29 | 10.29 | - |
| 19 sept 2024 | 10.49 | 10.56 | 10.42 | 10.55 | 10.55 | - |
| 18 sept 2024 | 10.36 | 10.36 | 10.13 | 10.31 | 10.31 | - |
| 17 sept 2024 | 10.29 | 10.30 | 10.05 | 10.24 | 10.24 | - |
| 16 sept 2024 | 10.16 | 10.24 | 10.04 | 10.24 | 10.24 | - |
| 13 sept 2024 | 10.00 | 10.17 | 9.91 | 10.11 | 10.11 | - |
| 12 sept 2024 | 9.93 | 10.02 | 9.83 | 9.95 | 9.95 | - |
| 11 sept 2024 | 9.98 | 9.98 | 9.76 | 9.89 | 9.89 | - |
| 10 sept 2024 | 10.04 | 10.09 | 9.73 | 9.78 | 9.78 | - |
| 09 sept 2024 | 10.16 | 10.16 | 9.86 | 10.11 | 10.11 | - |
| 06 sept 2024 | 10.05 | 10.08 | 9.98 | 9.98 | 9.98 | - |
| 05 sept 2024 | 10.17 | 10.17 | 10.03 | 10.07 | 10.07 | - |
| 04 sept 2024 | 10.36 | 10.36 | 10.17 | 10.31 | 10.31 | - |
| 03 sept 2024 | 10.51 | 10.51 | 10.37 | 10.39 | 10.39 | - |
| 02 sept 2024 | 11.01 | 11.01 | 10.59 | 10.59 | 10.59 | - |
| 30 ago 2024 | 10.97 | 11.12 | 10.76 | 10.92 | 10.92 | - |
| 29 ago 2024 | 10.87 | 11.00 | 10.80 | 10.99 | 10.99 | - |
| 29 ago 2024 | 0.29 Dividendo | |||||
| 28 ago 2024 | 11.41 | 11.41 | 10.97 | 11.08 | 10.79 | - |
| 27 ago 2024 | 11.17 | 11.54 | 11.17 | 11.32 | 11.02 | - |
| 26 ago 2024 | 11.06 | 11.18 | 11.06 | 11.17 | 10.88 | - |
| 23 ago 2024 | 11.01 | 11.15 | 10.97 | 11.12 | 10.83 | - |
| 22 ago 2024 | 11.75 | 11.75 | 11.04 | 11.04 | 10.75 | - |
| 21 ago 2024 | 11.56 | 11.81 | 11.56 | 11.72 | 11.41 | - |
| 20 ago 2024 | 11.93 | 12.03 | 11.67 | 11.67 | 11.36 | - |
| 19 ago 2024 | 12.02 | 12.02 | 11.82 | 11.93 | 11.62 | - |
| 16 ago 2024 | 11.81 | 12.00 | 11.81 | 12.00 | 11.69 | - |
| 15 ago 2024 | 12.39 | 12.39 | 11.65 | 11.65 | 11.35 | - |
| 14 ago 2024 | 12.65 | 12.65 | 12.26 | 12.34 | 12.02 | - |
| 13 ago 2024 | 12.79 | 12.79 | 12.43 | 12.63 | 12.30 | - |
| 12 ago 2024 | 12.50 | 12.70 | 12.50 | 12.64 | 12.31 | - |
| 09 ago 2024 | 12.63 | 12.73 | 12.61 | 12.61 | 12.28 | - |
| 08 ago 2024 | 12.49 | 12.64 | 12.44 | 12.64 | 12.31 | - |
| 07 ago 2024 | 12.74 | 12.77 | 12.52 | 12.52 | 12.19 | - |
| 06 ago 2024 | 12.67 | 12.68 | 12.35 | 12.61 | 12.28 | - |
| 05 ago 2024 | 12.49 | 12.72 | 12.49 | 12.55 | 12.22 | - |
| 02 ago 2024 | 13.73 | 14.05 | 13.04 | 13.04 | 12.70 | - |
| 01 ago 2024 | 15.12 | 15.14 | 13.95 | 13.95 | 13.58 | - |
| 31 jul 2024 | 15.35 | 15.35 | 15.03 | 15.03 | 14.64 | - |
| 30 jul 2024 | 14.62 | 15.17 | 14.45 | 15.17 | 14.77 | - |
| 29 jul 2024 | 14.83 | 14.98 | 14.58 | 14.58 | 14.20 | - |
| 26 jul 2024 | 14.81 | 14.94 | 14.55 | 14.94 | 14.55 | - |
| 25 jul 2024 | 14.15 | 14.88 | 14.05 | 14.88 | 14.49 | - |
| 24 jul 2024 | 14.49 | 14.66 | 14.33 | 14.39 | 14.01 | - |
| 23 jul 2024 | 14.73 | 14.75 | 14.46 | 14.46 | 14.08 | - |
| 22 jul 2024 | 14.97 | 14.98 | 14.72 | 14.80 | 14.41 | - |
| 19 jul 2024 | 15.23 | 15.23 | 14.79 | 14.79 | 14.40 | - |
| 18 jul 2024 | 15.47 | 15.47 | 15.22 | 15.36 | 14.96 | - |
| 17 jul 2024 | 14.80 | 15.39 | 14.80 | 15.39 | 14.99 | - |
| 16 jul 2024 | 14.40 | 14.79 | 14.39 | 14.79 | 14.40 | - |
| 15 jul 2024 | 14.35 | 14.35 | 13.89 | 14.25 | 13.88 | - |
| 12 jul 2024 | 13.82 | 14.08 | 13.82 | 14.08 | 13.71 | - |
| 11 jul 2024 | 13.18 | 13.75 | 13.06 | 13.75 | 13.39 | - |
| 10 jul 2024 | 13.21 | 13.21 | 13.05 | 13.17 | 12.83 | - |
| 09 jul 2024 | 13.15 | 13.17 | 13.08 | 13.12 | 12.78 | - |
| 08 jul 2024 | 12.53 | 13.02 | 12.53 | 12.99 | 12.65 | - |
| 05 jul 2024 | 13.07 | 13.09 | 12.96 | 12.96 | 12.62 | - |
| 04 jul 2024 | 12.83 | 13.12 | 12.83 | 13.06 | 12.72 | - |
| 03 jul 2024 | 12.95 | 12.95 | 12.76 | 12.81 | 12.47 | - |
| 02 jul 2024 | 12.44 | 12.62 | 12.36 | 12.62 | 12.29 | - |
| 01 jul 2024 | 12.70 | 12.70 | 12.42 | 12.56 | 12.23 | - |
| 28 jun 2024 | 12.05 | 12.40 | 12.05 | 12.24 | 11.92 | - |
| 27 jun 2024 | 12.39 | 12.39 | 11.97 | 11.97 | 11.66 | - |
| 26 jun 2024 | 12.60 | 12.60 | 12.16 | 12.16 | 11.84 | - |
| 25 jun 2024 | 12.76 | 12.77 | 12.47 | 12.55 | 12.22 | - |
| 24 jun 2024 | 12.84 | 12.95 | 12.56 | 12.75 | 12.42 | - |
| 21 jun 2024 | 13.07 | 13.14 | 12.73 | 12.73 | 12.40 | - |
| 20 jun 2024 | 13.01 | 13.40 | 12.98 | 13.19 | 12.84 | - |
| 19 jun 2024 | 12.93 | 13.06 | 12.88 | 12.97 | 12.63 | - |
| 18 jun 2024 | 12.96 | 13.05 | 12.81 | 13.00 | 12.66 | - |
| 17 jun 2024 | 13.23 | 13.25 | 12.77 | 12.77 | 12.44 | - |
| 14 jun 2024 | 13.62 | 13.62 | 13.07 | 13.07 | 12.73 | - |
| 13 jun 2024 | 13.81 | 13.81 | 13.54 | 13.54 | 13.19 | - |
| 12 jun 2024 | 13.73 | 13.76 | 13.09 | 13.76 | 13.40 | - |
| 11 jun 2024 | 13.48 | 13.48 | 13.24 | 13.46 | 13.11 | - |
| 10 jun 2024 | 13.01 | 13.45 | 12.83 | 13.45 | 13.10 | - |
| 07 jun 2024 | 13.17 | 13.17 | 12.83 | 13.00 | 12.66 | - |
| 06 jun 2024 | 13.22 | 13.22 | 12.88 | 13.04 | 12.70 | - |
| 05 jun 2024 | 13.06 | 13.12 | 13.03 | 13.12 | 12.78 | - |
| 04 jun 2024 | 13.26 | 13.26 | 12.89 | 12.96 | 12.62 | - |
| 03 jun 2024 | 13.98 | 13.98 | 13.29 | 13.29 | 12.94 | - |
| 31 may 2024 | 13.81 | 13.81 | 13.63 | 13.81 | 13.45 | - |
| 30 may 2024 | 13.00 | 13.64 | 13.00 | 13.55 | 13.20 | - |
| 29 may 2024 | 13.32 | 13.32 | 12.81 | 12.99 | 12.65 | - |
| 28 may 2024 | 13.10 | 13.28 | 12.87 | 13.28 | 12.93 | - |
| *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.