U.S. markets closed

Denso Corp (DNO.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
14.80+0.28 (+1.93%)
A partir del 08:22AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202414.8014.8014.8014.8014.80-
03 jul 202414.5214.5214.5214.5214.52-
02 jul 202414.5014.5014.5014.5014.50-
01 jul 202414.4314.4314.4314.4314.43-
28 jun 202414.3814.3814.3814.3814.38-
27 jun 202414.4214.4214.4214.4214.42-
26 jun 202414.4714.4714.4714.4714.47-
25 jun 202414.3514.3514.3514.3514.35-
24 jun 202414.0514.0514.0514.0514.05-
21 jun 202414.1014.1014.1014.1014.10-
20 jun 202414.1414.1414.1414.1414.14-
19 jun 202414.0114.0114.0114.0114.01-
18 jun 202413.9313.9313.9313.9313.93-
17 jun 202413.8113.8113.8113.8113.81-
14 jun 202414.0314.0314.0314.0314.03-
13 jun 202414.1914.2114.1914.2114.21-
12 jun 202414.4714.4714.4714.4714.47-
11 jun 202414.5614.5614.5614.5614.56-
10 jun 202414.4914.4914.4914.4914.49-
07 jun 202414.4714.4714.4714.4714.47-
06 jun 202414.4914.4914.4914.4914.49-
05 jun 202414.4414.4414.4414.4414.44-
04 jun 202414.8114.8114.8114.8114.81-
03 jun 202414.8414.8414.8414.8414.84-
31 may 202414.8114.8114.8114.8114.81-
30 may 202414.7014.7014.7014.7014.70-
29 may 202414.7714.7714.7714.7714.77-
28 may 202414.6914.6914.6914.6914.69-
27 may 202414.7714.7714.7714.7714.77-
24 may 202414.7814.7814.7814.7814.78-
23 may 202414.9214.9214.8714.8714.87-
22 may 202414.9314.9314.9314.9314.93-
21 may 202415.2015.2015.2015.2015.20-
20 may 202415.2415.2415.2415.2415.24-
17 may 202415.4015.4015.4015.4015.40-
16 may 202415.5115.5115.5115.5115.51-
15 may 202415.4515.4515.4515.4515.45-
14 may 202414.9814.9814.9814.9814.98-
13 may 202415.0215.0315.0215.0315.03-
10 may 202415.3515.3515.3515.3515.35-
09 may 202415.5315.5315.5315.5315.53-
08 may 202415.6915.6915.6915.6915.69-
07 may 202415.9015.9015.9015.9015.90-
06 may 202415.9115.9115.9115.9115.91-
03 may 202416.0516.0516.0516.0516.05-
02 may 202415.8915.8915.8915.8915.89-
30 abr 202415.8515.8915.8515.8915.89-
29 abr 202416.1116.2316.1116.2316.23-
26 abr 202416.2916.2916.2916.2916.29-
25 abr 202416.4916.4916.4916.4916.49-
24 abr 202416.9516.9516.9516.9516.95-
23 abr 202416.7016.7016.7016.7016.70-
22 abr 202417.0917.0917.0917.0917.09-
19 abr 202416.9916.9916.9916.9916.99-
18 abr 202417.2817.2817.2817.2817.28-
17 abr 202417.3417.3417.3417.3417.34-
16 abr 202417.5017.5017.5017.5017.50-
15 abr 202417.9217.9417.9217.9417.94-
12 abr 202417.9017.9017.9017.9017.90-
11 abr 202417.7517.7517.7517.7517.75-
10 abr 202417.4917.4917.4917.4917.49-
09 abr 202417.5817.5817.5817.5817.58-
08 abr 202417.3917.3917.3917.3917.39-
05 abr 202417.0717.0717.0717.0717.07-
04 abr 202417.0917.0917.0917.0917.09-
03 abr 202416.8516.8516.8516.8516.85-
02 abr 202417.0017.0517.0017.0517.05-
28 mar 202417.4817.5317.4817.5317.53-
28 mar 202430 Dividendo
27 mar 202417.7517.7517.7517.75-12.25-
26 mar 202417.5917.5917.5917.59-12.14-
25 mar 202417.5317.5317.5317.53-12.10-
22 mar 202417.7718.3517.7718.35-12.6675
21 mar 202417.4817.4817.4817.48-12.06-
20 mar 202417.5717.5717.5717.57-12.13-
19 mar 202417.5017.5017.5017.50-12.08-
18 mar 202417.0117.0117.0117.01-11.74-
15 mar 202416.6116.6116.6116.61-11.47-
14 mar 202416.2616.2616.2616.26-11.23-
13 mar 202416.1516.1516.1516.15-11.15-
12 mar 202416.3216.3216.3216.32-11.26-
11 mar 202416.5516.5516.5516.55-11.42-
08 mar 202416.9716.9716.9716.97-11.71-
07 mar 202417.0917.0917.0917.09-11.79-
06 mar 202417.3517.3517.3517.35-11.97-
05 mar 202416.9616.9616.9616.96-11.70-
04 mar 202416.7316.7316.7316.73-11.54-
01 mar 202416.8116.8116.8116.81-11.60-
29 feb 202416.8316.8316.7016.70-11.53400
28 feb 202416.7316.7316.7316.73-11.54-
27 feb 202416.7116.7416.7116.74-11.55-
26 feb 202416.7416.7416.7416.74-11.55-
23 feb 202416.8416.8416.8416.84-11.63-
22 feb 202416.7316.7316.7316.73-11.54-
21 feb 202416.3416.3416.3416.34-11.28-
20 feb 202416.5616.5616.5616.56-11.43-
19 feb 202416.4516.4516.4516.45-11.35-
16 feb 202416.4116.4116.4116.41-11.32-
15 feb 202416.1116.1116.1116.11-11.12-
14 feb 202415.9315.9315.9315.93-10.99-
*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...