CTS Eventim AG & Co. KGaA (EVD.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
| 25 abr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 24 abr 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
| 23 abr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 22 abr 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 19 abr 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 18 abr 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 17 abr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 16 abr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 15 abr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 12 abr 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| 11 abr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 10 abr 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| 09 abr 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| 08 abr 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| 05 abr 2024 | 83.45 | 84.50 | 83.45 | 84.50 | 84.50 | 10 |
| 04 abr 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 03 abr 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 02 abr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 28 mar 2024 | 81.65 | 81.80 | 81.65 | 81.80 | 81.80 | 13 |
| 27 mar 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 26 mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 25 mar 2024 | 74.20 | 74.20 | 73.35 | 73.35 | 73.35 | 1 |
| 22 mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 21 mar 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| 20 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 19 mar 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 18 mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 15 mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 14 mar 2024 | 76.30 | 77.00 | 76.30 | 77.00 | 77.00 | 18 |
| 13 mar 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 12 mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 11 mar 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
| 08 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 07 mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 06 mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 05 mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 04 mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 01 mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 29 feb 2024 | 72.20 | 72.70 | 72.20 | 72.70 | 72.70 | 30 |
| 28 feb 2024 | 71.10 | 72.40 | 71.10 | 72.40 | 72.40 | 2 |
| 27 feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 26 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 23 feb 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 22 feb 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 21 feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 20 feb 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 19 feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 16 feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 15 feb 2024 | 67.55 | 68.85 | 67.55 | 68.85 | 68.85 | 1 |
| 14 feb 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 13 feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 12 feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 09 feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 08 feb 2024 | 66.20 | 67.40 | 66.20 | 67.40 | 67.40 | 75 |
| 07 feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 06 feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 05 feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 02 feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 01 feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 31 ene 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 30 ene 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 29 ene 2024 | 60.40 | 61.00 | 60.40 | 61.00 | 61.00 | 100 |
| 26 ene 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 25 ene 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 24 ene 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 23 ene 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 22 ene 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 19 ene 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 18 ene 2024 | 59.95 | 59.95 | 59.50 | 59.50 | 59.50 | 10 |
| 17 ene 2024 | 60.45 | 60.45 | 59.75 | 59.75 | 59.75 | 1 |
| 16 ene 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 15 ene 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 12 ene 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 11 ene 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 10 ene 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 09 ene 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 08 ene 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 05 ene 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 04 ene 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 03 ene 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 02 ene 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 29 dic 2023 | 63.10 | 63.10 | 62.70 | 62.70 | 62.70 | - |
| 28 dic 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 27 dic 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 22 dic 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 21 dic 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 20 dic 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 19 dic 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 18 dic 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 15 dic 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 14 dic 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 13 dic 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 12 dic 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 11 dic 2023 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 08 dic 2023 | 62.50 | 63.15 | 62.50 | 63.15 | 63.15 | 2 |
| 07 dic 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 06 dic 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 05 dic 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 04 dic 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| *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.