Etablissementen Franz Colruyt NV (EFC1.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 40 |
| 01 jul 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 28 jun 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 27 jun 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 26 jun 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 25 jun 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 24 jun 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 21 jun 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 20 jun 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 19 jun 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 18 jun 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 17 jun 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 14 jun 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 13 jun 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 12 jun 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 11 jun 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 10 jun 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 07 jun 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 06 jun 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 05 jun 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 04 jun 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 03 jun 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 31 may 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 30 may 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 29 may 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 28 may 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 27 may 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 24 may 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 23 may 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 22 may 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 21 may 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 20 may 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 17 may 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 16 may 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 15 may 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 14 may 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 13 may 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 10 may 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 09 may 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 08 may 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 07 may 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 06 may 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 03 may 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 02 may 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 30 abr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 29 abr 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 26 abr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 25 abr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 24 abr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 23 abr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 22 abr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 19 abr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 18 abr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 17 abr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 16 abr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 15 abr 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 12 abr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 11 abr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 10 abr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 09 abr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 08 abr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 05 abr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 04 abr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 03 abr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 02 abr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 28 mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 27 mar 2024 | 43.04 | 43.04 | 42.67 | 42.67 | 42.67 | - |
| 26 mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 25 mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 22 mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 21 mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 20 mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 19 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 18 mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 15 mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 14 mar 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 13 mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 12 mar 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 11 mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 08 mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 07 mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 06 mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 05 mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 04 mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 01 mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 29 feb 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 28 feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 27 feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 26 feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 23 feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 22 feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 21 feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 20 feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 19 feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 16 feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 15 feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 14 feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 13 feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 12 feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 09 feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| *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.