Everest Group, Ltd. (ERE.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:20AM 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 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | 6 |
| 01 jul 2024 | 352.70 | 352.70 | 352.70 | 352.70 | 352.70 | - |
| 28 jun 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
| 27 jun 2024 | 349.40 | 349.40 | 349.40 | 349.40 | 349.40 | - |
| 26 jun 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 25 jun 2024 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | - |
| 24 jun 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | - |
| 21 jun 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | - |
| 20 jun 2024 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | - |
| 19 jun 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | - |
| 18 jun 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | - |
| 17 jun 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | - |
| 14 jun 2024 | 347.30 | 347.30 | 347.30 | 347.30 | 347.30 | - |
| 13 jun 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | - |
| 12 jun 2024 | 351.30 | 351.30 | 351.30 | 351.30 | 351.30 | - |
| 11 jun 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | - |
| 10 jun 2024 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| 07 jun 2024 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | - |
| 06 jun 2024 | 347.80 | 347.80 | 347.80 | 347.80 | 347.80 | - |
| 05 jun 2024 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | - |
| 04 jun 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 03 jun 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 31 may 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | - |
| 30 may 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 29 may 2024 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | - |
| 29 may 2024 | 2 Dividendo | |||||
| 28 may 2024 | 358.80 | 358.80 | 358.80 | 358.80 | 356.80 | - |
| 27 may 2024 | 359.20 | 359.20 | 359.20 | 359.20 | 357.20 | - |
| 24 may 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 354.81 | - |
| 23 may 2024 | 368.70 | 368.70 | 368.70 | 368.70 | 366.64 | - |
| 22 may 2024 | 361.30 | 361.30 | 361.30 | 361.30 | 359.29 | - |
| 21 may 2024 | 357.10 | 357.10 | 357.10 | 357.10 | 355.11 | - |
| 20 may 2024 | 359.70 | 361.30 | 359.70 | 361.30 | 359.29 | - |
| 17 may 2024 | 355.70 | 355.70 | 355.70 | 355.70 | 353.72 | - |
| 16 may 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 341.39 | - |
| 15 may 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 346.26 | - |
| 14 may 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 349.64 | - |
| 13 may 2024 | 353.90 | 353.90 | 353.20 | 353.20 | 351.23 | 6 |
| 10 may 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 349.64 | - |
| 09 may 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.54 | - |
| 08 may 2024 | 350.70 | 350.70 | 350.70 | 350.70 | 348.75 | - |
| 07 may 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 348.55 | - |
| 06 may 2024 | 341.90 | 341.90 | 341.90 | 341.90 | 339.99 | - |
| 03 may 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 343.57 | - |
| 02 may 2024 | 344.60 | 344.60 | 344.60 | 344.60 | 342.68 | - |
| 30 abr 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 340.99 | - |
| 29 abr 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 337.11 | - |
| 26 abr 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 339.40 | - |
| 25 abr 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 336.02 | - |
| 24 abr 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 341.78 | - |
| 23 abr 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 346.36 | - |
| 22 abr 2024 | 346.30 | 346.30 | 346.30 | 346.30 | 344.37 | - |
| 19 abr 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 333.23 | - |
| 18 abr 2024 | 333.40 | 333.40 | 333.40 | 333.40 | 331.54 | - |
| 17 abr 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 334.62 | - |
| 16 abr 2024 | 336.60 | 336.60 | 336.60 | 336.60 | 334.72 | - |
| 15 abr 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 336.81 | - |
| 12 abr 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 338.20 | - |
| 11 abr 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 342.28 | - |
| 10 abr 2024 | 340.70 | 346.60 | 340.70 | 346.60 | 344.67 | 2 |
| 09 abr 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 347.35 | - |
| 08 abr 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 346.66 | - |
| 05 abr 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 347.15 | - |
| 04 abr 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 354.21 | - |
| 03 abr 2024 | 361.30 | 361.30 | 361.30 | 361.30 | 359.29 | - |
| 02 abr 2024 | 368.80 | 368.80 | 368.80 | 368.80 | 366.74 | - |
| 28 mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 361.97 | - |
| 27 mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.02 | - |
| 26 mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.00 | - |
| 25 mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.04 | - |
| 22 mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.04 | - |
| 21 mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.02 | - |
| 20 mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 352.03 | - |
| 19 mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 352.03 | - |
| 18 mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.02 | - |
| 18 mar 2024 | 1.75 Dividendo | |||||
| 15 mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 346.31 | - |
| 14 mar 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 344.33 | - |
| 13 mar 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 340.37 | - |
| 12 mar 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 338.39 | - |
| 11 mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 326.52 | - |
| 08 mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 326.52 | - |
| 07 mar 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 328.50 | - |
| 06 mar 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 328.50 | - |
| 05 mar 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 328.50 | - |
| 04 mar 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 330.48 | - |
| 01 mar 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 332.46 | - |
| 29 feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 332.46 | - |
| 28 feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 330.48 | - |
| 27 feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 328.50 | - |
| 26 feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 332.46 | - |
| 23 feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 332.46 | - |
| 22 feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 326.52 | - |
| 21 feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 330.48 | - |
| 20 feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 330.48 | - |
| 19 feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 330.48 | - |
| 16 feb 2024 | 352.00 | 352.00 | 342.00 | 342.00 | 338.39 | 40 |
| 15 feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 336.41 | - |
| 14 feb 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 334.44 | - |
| 13 feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 326.52 | - |
| *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.