CTS Eventim AG & Co. KGaA (EVD.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 83.15 | 83.20 | 80.90 | 81.30 | 81.30 | 106,295 |
| 30 abr 2024 | 83.30 | 84.60 | 82.85 | 83.20 | 83.20 | 142,866 |
| 29 abr 2024 | 82.50 | 83.65 | 82.50 | 83.05 | 83.05 | 158,070 |
| 26 abr 2024 | 83.25 | 83.30 | 81.80 | 82.15 | 82.15 | 96,618 |
| 25 abr 2024 | 82.30 | 82.75 | 81.35 | 82.45 | 82.45 | 92,807 |
| 24 abr 2024 | 83.45 | 83.45 | 82.15 | 82.20 | 82.20 | 71,313 |
| 23 abr 2024 | 81.85 | 83.15 | 81.60 | 83.05 | 83.05 | 108,434 |
| 22 abr 2024 | 81.30 | 82.00 | 80.75 | 81.25 | 81.25 | 77,672 |
| 19 abr 2024 | 81.15 | 81.80 | 80.60 | 80.60 | 80.60 | 143,386 |
| 18 abr 2024 | 82.00 | 83.00 | 80.65 | 82.50 | 82.50 | 152,936 |
| 17 abr 2024 | 81.25 | 81.50 | 80.85 | 80.85 | 80.85 | 138,221 |
| 16 abr 2024 | 81.20 | 82.00 | 80.55 | 81.00 | 81.00 | 184,415 |
| 15 abr 2024 | 81.95 | 83.80 | 81.95 | 83.00 | 83.00 | 108,788 |
| 12 abr 2024 | 84.70 | 84.70 | 81.85 | 82.00 | 82.00 | 128,007 |
| 11 abr 2024 | 84.05 | 84.10 | 83.10 | 84.10 | 84.10 | 113,681 |
| 10 abr 2024 | 83.70 | 84.55 | 82.55 | 84.10 | 84.10 | 162,260 |
| 09 abr 2024 | 85.30 | 86.05 | 82.80 | 83.30 | 83.30 | 204,772 |
| 08 abr 2024 | 85.35 | 86.30 | 84.10 | 85.35 | 85.35 | 158,967 |
| 05 abr 2024 | 83.90 | 85.55 | 83.60 | 85.20 | 85.20 | 178,408 |
| 04 abr 2024 | 85.10 | 85.65 | 83.65 | 84.70 | 84.70 | 211,206 |
| 03 abr 2024 | 81.05 | 84.65 | 81.05 | 84.55 | 84.55 | 147,829 |
| 02 abr 2024 | 82.15 | 83.85 | 81.05 | 82.70 | 82.70 | 197,722 |
| 28 mar 2024 | 81.50 | 83.30 | 81.15 | 82.45 | 82.45 | 179,628 |
| 27 mar 2024 | 77.90 | 82.15 | 77.50 | 81.60 | 81.60 | 165,418 |
| 26 mar 2024 | 75.45 | 77.95 | 74.50 | 77.50 | 77.50 | 167,611 |
| 25 mar 2024 | 74.55 | 74.55 | 73.05 | 73.75 | 73.75 | 196,659 |
| 22 mar 2024 | 75.75 | 75.75 | 73.55 | 74.45 | 74.45 | 166,540 |
| 21 mar 2024 | 77.70 | 78.00 | 75.50 | 75.70 | 75.70 | 117,265 |
| 20 mar 2024 | 77.20 | 77.40 | 76.65 | 77.15 | 77.15 | 101,309 |
| 19 mar 2024 | 77.00 | 77.90 | 77.00 | 77.10 | 77.10 | 207,672 |
| 18 mar 2024 | 76.85 | 77.40 | 76.60 | 77.15 | 77.15 | 123,566 |
| 15 mar 2024 | 76.90 | 77.80 | 76.70 | 76.70 | 76.70 | 173,843 |
| 14 mar 2024 | 76.25 | 77.10 | 76.15 | 76.90 | 76.90 | 95,484 |
| 13 mar 2024 | 75.90 | 77.00 | 75.45 | 76.35 | 76.35 | 111,919 |
| 12 mar 2024 | 75.45 | 75.90 | 74.95 | 75.90 | 75.90 | 143,082 |
| 11 mar 2024 | 74.45 | 75.35 | 73.85 | 75.00 | 75.00 | 159,187 |
| 08 mar 2024 | 75.00 | 76.40 | 74.80 | 75.10 | 75.10 | 127,287 |
| 07 mar 2024 | 74.35 | 75.45 | 74.35 | 74.80 | 74.80 | 86,338 |
| 06 mar 2024 | 74.00 | 75.35 | 73.90 | 75.00 | 75.00 | 65,846 |
| 05 mar 2024 | 73.60 | 75.30 | 73.55 | 74.25 | 74.25 | 105,520 |
| 04 mar 2024 | 73.50 | 74.45 | 73.00 | 74.10 | 74.10 | 120,192 |
| 01 mar 2024 | 73.45 | 74.00 | 72.70 | 73.50 | 73.50 | 96,838 |
| 29 feb 2024 | 72.20 | 74.15 | 71.80 | 72.70 | 72.70 | 171,191 |
| 28 feb 2024 | 70.90 | 72.40 | 70.45 | 72.40 | 72.40 | 93,864 |
| 27 feb 2024 | 70.45 | 71.15 | 69.75 | 71.10 | 71.10 | 66,010 |
| 26 feb 2024 | 70.85 | 71.75 | 70.75 | 70.75 | 70.75 | 114,437 |
| 23 feb 2024 | 71.85 | 72.00 | 70.90 | 71.00 | 71.00 | 82,966 |
| 22 feb 2024 | 72.05 | 72.70 | 71.05 | 71.85 | 71.85 | 84,366 |
| 21 feb 2024 | 67.95 | 70.00 | 67.95 | 69.95 | 69.95 | 72,086 |
| 20 feb 2024 | 69.45 | 69.45 | 67.45 | 68.30 | 68.30 | 61,788 |
| 19 feb 2024 | 69.60 | 70.05 | 68.85 | 69.15 | 69.15 | 43,206 |
| 16 feb 2024 | 69.05 | 69.70 | 68.70 | 69.65 | 69.65 | 52,990 |
| 15 feb 2024 | 68.20 | 69.40 | 68.20 | 68.85 | 68.85 | 67,937 |
| 14 feb 2024 | 66.65 | 68.10 | 66.65 | 67.80 | 67.80 | 77,132 |
| 13 feb 2024 | 67.30 | 67.35 | 65.45 | 66.45 | 66.45 | 71,415 |
| 12 feb 2024 | 67.20 | 68.00 | 66.85 | 67.30 | 67.30 | 70,480 |
| 09 feb 2024 | 67.60 | 67.85 | 66.25 | 66.90 | 66.90 | 73,017 |
| 08 feb 2024 | 67.30 | 68.35 | 67.30 | 67.60 | 67.60 | 91,008 |
| 07 feb 2024 | 65.90 | 68.40 | 63.80 | 66.75 | 66.75 | 200,334 |
| 06 feb 2024 | 63.90 | 63.90 | 62.50 | 63.30 | 63.30 | 64,380 |
| 05 feb 2024 | 63.10 | 63.85 | 62.65 | 63.30 | 63.30 | 70,802 |
| 02 feb 2024 | 65.75 | 66.95 | 63.40 | 63.40 | 63.40 | 81,289 |
| 01 feb 2024 | 62.70 | 65.30 | 62.60 | 65.00 | 65.00 | 104,791 |
| 31 ene 2024 | 61.55 | 63.15 | 61.55 | 62.85 | 62.85 | 79,954 |
| 30 ene 2024 | 60.45 | 61.80 | 60.45 | 61.80 | 61.80 | 74,701 |
| 29 ene 2024 | 60.75 | 61.00 | 60.10 | 60.95 | 60.95 | 72,416 |
| 26 ene 2024 | 60.60 | 61.15 | 60.40 | 60.90 | 60.90 | 53,203 |
| 25 ene 2024 | 60.35 | 61.05 | 60.00 | 60.75 | 60.75 | 49,742 |
| 24 ene 2024 | 59.90 | 60.70 | 59.70 | 60.50 | 60.50 | 65,299 |
| 23 ene 2024 | 59.40 | 59.60 | 58.30 | 59.35 | 59.35 | 82,467 |
| 22 ene 2024 | 59.35 | 59.90 | 59.00 | 59.30 | 59.30 | 82,803 |
| 19 ene 2024 | 59.90 | 60.20 | 58.95 | 59.30 | 59.30 | 58,907 |
| 18 ene 2024 | 59.95 | 59.95 | 58.75 | 59.40 | 59.40 | 47,432 |
| 17 ene 2024 | 60.40 | 60.40 | 59.35 | 59.95 | 59.95 | 40,712 |
| 16 ene 2024 | 61.10 | 61.45 | 60.60 | 61.15 | 61.15 | 54,390 |
| 15 ene 2024 | 61.15 | 61.60 | 60.65 | 61.50 | 61.50 | 74,537 |
| 12 ene 2024 | 59.80 | 61.55 | 59.80 | 61.50 | 61.50 | 83,710 |
| 11 ene 2024 | 60.40 | 60.45 | 59.10 | 59.10 | 59.10 | 80,541 |
| 10 ene 2024 | 60.40 | 60.80 | 59.95 | 60.05 | 60.05 | 80,377 |
| 09 ene 2024 | 60.85 | 61.35 | 60.15 | 60.50 | 60.50 | 74,382 |
| 08 ene 2024 | 59.95 | 60.85 | 58.55 | 60.35 | 60.35 | 107,193 |
| 05 ene 2024 | 60.95 | 61.25 | 59.90 | 60.90 | 60.90 | 113,562 |
| 04 ene 2024 | 61.10 | 61.45 | 60.55 | 61.35 | 61.35 | 74,160 |
| 03 ene 2024 | 62.50 | 62.50 | 61.35 | 61.50 | 61.50 | 83,094 |
| 02 ene 2024 | 63.00 | 64.00 | 62.20 | 62.85 | 62.85 | 82,754 |
| 29 dic 2023 | 63.20 | 63.45 | 62.60 | 62.60 | 62.60 | 35,099 |
| 28 dic 2023 | 63.70 | 64.25 | 62.90 | 63.25 | 63.25 | 86,779 |
| 27 dic 2023 | 63.70 | 64.45 | 63.60 | 63.65 | 63.65 | 86,913 |
| 22 dic 2023 | 63.95 | 63.95 | 63.10 | 63.60 | 63.60 | 49,852 |
| 21 dic 2023 | 63.90 | 64.50 | 63.30 | 64.10 | 64.10 | 77,645 |
| 20 dic 2023 | 63.40 | 64.60 | 63.35 | 64.35 | 64.35 | 144,581 |
| 19 dic 2023 | 63.20 | 64.45 | 63.20 | 63.45 | 63.45 | 135,345 |
| 18 dic 2023 | 62.90 | 63.80 | 61.80 | 63.30 | 63.30 | 72,362 |
| 15 dic 2023 | 63.85 | 64.40 | 63.20 | 63.25 | 63.25 | 140,902 |
| 14 dic 2023 | 63.90 | 64.70 | 63.40 | 63.65 | 63.65 | 134,884 |
| 13 dic 2023 | 63.80 | 64.15 | 63.40 | 63.60 | 63.60 | 70,799 |
| 12 dic 2023 | 63.85 | 64.10 | 63.30 | 63.80 | 63.80 | 66,045 |
| 11 dic 2023 | 63.40 | 64.10 | 63.00 | 64.10 | 64.10 | 49,244 |
| 08 dic 2023 | 62.40 | 63.20 | 62.25 | 62.95 | 62.95 | 61,852 |
| 07 dic 2023 | 61.30 | 62.55 | 60.85 | 62.55 | 62.55 | 59,675 |
| *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.