Branicks Group AG (DIC.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.3500 | 1.3740 | 1.2620 | 1.3000 | 1.3000 | 252,628 |
| 25 abr 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 122,012 |
| 24 abr 2024 | 1.5020 | 1.5020 | 1.3460 | 1.3740 | 1.3740 | 233,625 |
| 23 abr 2024 | 1.4320 | 1.5360 | 1.4320 | 1.4980 | 1.4980 | 86,585 |
| 22 abr 2024 | 1.5260 | 1.5380 | 1.4460 | 1.4920 | 1.4920 | 131,958 |
| 19 abr 2024 | 1.3740 | 1.5360 | 1.3240 | 1.5000 | 1.5000 | 254,061 |
| 18 abr 2024 | 1.3720 | 1.4420 | 1.3600 | 1.4000 | 1.4000 | 102,034 |
| 17 abr 2024 | 1.4580 | 1.4580 | 1.3700 | 1.3800 | 1.3800 | 106,899 |
| 16 abr 2024 | 1.4400 | 1.4400 | 1.3760 | 1.3940 | 1.3940 | 127,916 |
| 15 abr 2024 | 1.5200 | 1.5480 | 1.4100 | 1.4480 | 1.4480 | 222,199 |
| 12 abr 2024 | 1.5760 | 1.6940 | 1.5100 | 1.5120 | 1.5120 | 335,503 |
| 11 abr 2024 | 1.5180 | 1.5560 | 1.4640 | 1.5540 | 1.5540 | 112,726 |
| 10 abr 2024 | 1.4460 | 1.5240 | 1.4140 | 1.4800 | 1.4800 | 288,568 |
| 09 abr 2024 | 1.4300 | 1.4800 | 1.3760 | 1.4180 | 1.4180 | 270,099 |
| 08 abr 2024 | 1.3140 | 1.4040 | 1.3020 | 1.3900 | 1.3900 | 95,869 |
| 05 abr 2024 | 1.2780 | 1.2960 | 1.2660 | 1.2820 | 1.2820 | 83,483 |
| 04 abr 2024 | 1.3040 | 1.3280 | 1.2580 | 1.2820 | 1.2820 | 122,165 |
| 03 abr 2024 | 1.3880 | 1.3880 | 1.3100 | 1.3500 | 1.3500 | 88,917 |
| 02 abr 2024 | 1.4320 | 1.4400 | 1.3340 | 1.3340 | 1.3340 | 219,909 |
| 28 mar 2024 | 1.4300 | 1.4460 | 1.3700 | 1.4220 | 1.4220 | 271,242 |
| 27 mar 2024 | 1.4480 | 1.4980 | 1.3120 | 1.4480 | 1.4480 | 622,979 |
| 26 mar 2024 | 1.1700 | 1.5940 | 1.0340 | 1.4080 | 1.4080 | 1,500,404 |
| 25 mar 2024 | 1.1380 | 1.1560 | 1.0560 | 1.1400 | 1.1400 | 289,022 |
| 22 mar 2024 | 1.0200 | 1.0780 | 0.9990 | 1.0200 | 1.0200 | 405,734 |
| 21 mar 2024 | 1.0240 | 1.0400 | 0.9590 | 0.9860 | 0.9860 | 303,257 |
| 20 mar 2024 | 0.9600 | 1.0240 | 0.9030 | 0.9730 | 0.9730 | 366,494 |
| 19 mar 2024 | 0.8920 | 0.9440 | 0.8820 | 0.9260 | 0.9260 | 354,543 |
| 18 mar 2024 | 0.9700 | 0.9710 | 0.8600 | 0.8960 | 0.8960 | 360,374 |
| 15 mar 2024 | 0.9760 | 0.9850 | 0.9340 | 0.9340 | 0.9340 | 3,039,668 |
| 14 mar 2024 | 1.0560 | 1.0620 | 0.9800 | 0.9810 | 0.9810 | 362,602 |
| 13 mar 2024 | 1.1080 | 1.1080 | 1.0160 | 1.0220 | 1.0220 | 207,512 |
| 12 mar 2024 | 1.0500 | 1.1200 | 0.9990 | 1.0400 | 1.0400 | 319,231 |
| 11 mar 2024 | 1.0380 | 1.0520 | 0.9640 | 1.0320 | 1.0320 | 324,288 |
| 08 mar 2024 | 1.1180 | 1.1580 | 1.0000 | 1.0200 | 1.0200 | 296,816 |
| 07 mar 2024 | 1.0500 | 1.1100 | 0.9800 | 1.1100 | 1.1100 | 336,467 |
| 06 mar 2024 | 1.2700 | 1.2700 | 1.0660 | 1.0740 | 1.0740 | 379,855 |
| 05 mar 2024 | 1.0420 | 1.2500 | 0.9680 | 1.2360 | 1.2360 | 1,127,765 |
| 04 mar 2024 | 1.2100 | 1.2100 | 1.0620 | 1.0620 | 1.0620 | 358,924 |
| 01 mar 2024 | 1.2220 | 1.2560 | 1.1500 | 1.2140 | 1.2140 | 490,349 |
| 29 feb 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2420 | 1.2420 | 511,566 |
| 28 feb 2024 | 1.3180 | 1.3180 | 1.1760 | 1.2440 | 1.2440 | 371,067 |
| 27 feb 2024 | 1.3180 | 1.3580 | 1.2920 | 1.3040 | 1.3040 | 189,002 |
| 26 feb 2024 | 1.4160 | 1.4340 | 1.3120 | 1.3460 | 1.3460 | 196,601 |
| 23 feb 2024 | 1.3500 | 1.4300 | 1.3060 | 1.4220 | 1.4220 | 202,078 |
| 22 feb 2024 | 1.3400 | 1.3900 | 1.2780 | 1.3720 | 1.3720 | 276,265 |
| 21 feb 2024 | 1.4280 | 1.4320 | 1.3360 | 1.3480 | 1.3480 | 172,339 |
| 20 feb 2024 | 1.3420 | 1.4640 | 1.3020 | 1.4360 | 1.4360 | 221,893 |
| 19 feb 2024 | 1.4220 | 1.4240 | 1.3300 | 1.3620 | 1.3620 | 255,053 |
| 16 feb 2024 | 1.3800 | 1.4180 | 1.3360 | 1.3960 | 1.3960 | 268,872 |
| 15 feb 2024 | 1.4360 | 1.4360 | 1.3200 | 1.3280 | 1.3280 | 254,667 |
| 14 feb 2024 | 1.3840 | 1.4740 | 1.3700 | 1.4200 | 1.4200 | 231,246 |
| 13 feb 2024 | 1.5440 | 1.5820 | 1.3760 | 1.4020 | 1.4020 | 306,866 |
| 12 feb 2024 | 1.5220 | 1.6040 | 1.4700 | 1.5200 | 1.5200 | 276,135 |
| 09 feb 2024 | 1.5860 | 1.6420 | 1.5020 | 1.5020 | 1.5020 | 411,091 |
| 08 feb 2024 | 1.6020 | 1.6680 | 1.5300 | 1.5480 | 1.5480 | 557,996 |
| 07 feb 2024 | 1.6500 | 1.7100 | 1.5680 | 1.6040 | 1.6040 | 500,972 |
| 06 feb 2024 | 1.9300 | 1.9500 | 1.6640 | 1.6740 | 1.6740 | 391,235 |
| 05 feb 2024 | 2.1300 | 2.1400 | 1.8900 | 1.9400 | 1.9400 | 274,390 |
| 02 feb 2024 | 2.2300 | 2.2750 | 2.0850 | 2.0850 | 2.0850 | 270,258 |
| 01 feb 2024 | 2.1450 | 2.2000 | 2.1000 | 2.1750 | 2.1750 | 309,089 |
| 31 ene 2024 | 2.0500 | 2.1700 | 2.0500 | 2.1300 | 2.1300 | 178,508 |
| 30 ene 2024 | 2.0600 | 2.0850 | 2.0100 | 2.0600 | 2.0600 | 74,007 |
| 29 ene 2024 | 2.0000 | 2.1000 | 1.9700 | 2.0850 | 2.0850 | 163,957 |
| 26 ene 2024 | 2.2000 | 2.2700 | 1.9780 | 2.0400 | 2.0400 | 316,354 |
| 25 ene 2024 | 1.9400 | 2.1200 | 1.9100 | 2.0400 | 2.0400 | 560,356 |
| 24 ene 2024 | 2.0700 | 2.0700 | 1.9220 | 1.9560 | 1.9560 | 474,393 |
| 23 ene 2024 | 2.2350 | 2.2550 | 1.9560 | 2.0150 | 2.0150 | 630,279 |
| 22 ene 2024 | 2.8750 | 2.9400 | 2.1300 | 2.2350 | 2.2350 | 740,776 |
| 19 ene 2024 | 3.0450 | 3.0450 | 2.8100 | 2.8500 | 2.8500 | 192,517 |
| 18 ene 2024 | 3.0450 | 3.0450 | 2.9100 | 2.9650 | 2.9650 | 164,041 |
| 17 ene 2024 | 2.9150 | 3.0150 | 2.8350 | 2.9900 | 2.9900 | 120,995 |
| 16 ene 2024 | 3.0100 | 3.0900 | 2.9600 | 2.9600 | 2.9600 | 159,329 |
| 15 ene 2024 | 3.0500 | 3.0850 | 2.9800 | 3.0300 | 3.0300 | 163,766 |
| 12 ene 2024 | 3.0750 | 3.1350 | 3.0400 | 3.0800 | 3.0800 | 156,923 |
| 11 ene 2024 | 3.2250 | 3.2450 | 3.0350 | 3.0350 | 3.0350 | 221,543 |
| 10 ene 2024 | 3.2450 | 3.3250 | 3.2150 | 3.2150 | 3.2150 | 99,726 |
| 09 ene 2024 | 3.4650 | 3.4650 | 3.2900 | 3.3050 | 3.3050 | 74,921 |
| 08 ene 2024 | 3.4500 | 3.4700 | 3.3250 | 3.4050 | 3.4050 | 111,239 |
| 05 ene 2024 | 3.2400 | 3.3900 | 3.2050 | 3.3550 | 3.3550 | 94,481 |
| 04 ene 2024 | 3.2000 | 3.3200 | 3.2000 | 3.3050 | 3.3050 | 66,012 |
| 03 ene 2024 | 3.4150 | 3.4600 | 3.2350 | 3.2700 | 3.2700 | 170,078 |
| 02 ene 2024 | 3.3950 | 3.4800 | 3.2050 | 3.4100 | 3.4100 | 163,586 |
| 29 dic 2023 | 3.3900 | 3.4050 | 3.3200 | 3.3750 | 3.3750 | 72,147 |
| 28 dic 2023 | 3.3100 | 3.5000 | 3.3100 | 3.3900 | 3.3900 | 132,950 |
| 27 dic 2023 | 3.3050 | 3.4250 | 3.2750 | 3.4000 | 3.4000 | 138,891 |
| 22 dic 2023 | 3.2050 | 3.3250 | 3.1950 | 3.3100 | 3.3100 | 118,593 |
| 21 dic 2023 | 3.2850 | 3.2850 | 3.1400 | 3.2350 | 3.2350 | 214,687 |
| 20 dic 2023 | 3.5250 | 3.5600 | 3.2800 | 3.2800 | 3.2800 | 158,005 |
| 19 dic 2023 | 3.1850 | 3.4800 | 3.1850 | 3.4500 | 3.4500 | 133,268 |
| 18 dic 2023 | 3.1350 | 3.2800 | 3.1050 | 3.2300 | 3.2300 | 123,903 |
| 15 dic 2023 | 3.3650 | 3.4850 | 3.1350 | 3.1350 | 3.1350 | 340,286 |
| 14 dic 2023 | 3.1550 | 3.5000 | 3.1550 | 3.3750 | 3.3750 | 362,596 |
| 13 dic 2023 | 3.0650 | 3.1350 | 3.0500 | 3.1150 | 3.1150 | 93,465 |
| 12 dic 2023 | 3.2500 | 3.2800 | 3.0500 | 3.1250 | 3.1250 | 282,878 |
| 11 dic 2023 | 3.2550 | 3.3100 | 3.1850 | 3.2350 | 3.2350 | 159,221 |
| 08 dic 2023 | 3.1150 | 3.2750 | 2.9650 | 3.2550 | 3.2550 | 317,805 |
| 07 dic 2023 | 3.4200 | 3.4250 | 3.0400 | 3.0600 | 3.0600 | 556,737 |
| 06 dic 2023 | 3.4950 | 3.5200 | 3.4100 | 3.4850 | 3.4850 | 189,643 |
| 05 dic 2023 | 3.2750 | 3.5100 | 3.2750 | 3.4800 | 3.4800 | 161,085 |
| 04 dic 2023 | 3.2500 | 3.4450 | 3.2500 | 3.3000 | 3.3000 | 217,034 |
| *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.