U.S. markets close in 2 hours 16 minutes

Ebix, Inc. (EWZ.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.35000.0000 (0.00%)
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20240.35000.35000.35000.35000.3500-
08 may 20240.35000.35000.35000.35000.3500-
07 may 20240.35000.35000.35000.35000.3500-
06 may 20240.44200.44200.44200.44200.4420-
03 may 20240.44400.44400.44200.44200.4420-
02 may 20240.44400.44600.44400.44600.4460-
30 abr 20240.49000.49000.44400.44600.4460-
29 abr 20240.44400.49000.44400.49000.4900-
26 abr 20240.45200.45200.45200.45200.4520-
25 abr 20240.44400.45000.39400.45000.4500-
24 abr 20240.58000.58000.46200.46200.4620-
23 abr 20240.58000.58000.57000.58000.5800-
22 abr 20240.54500.54500.54500.54500.5450-
19 abr 20240.53000.54500.53000.54500.5450-
18 abr 20240.49600.49800.46600.46600.4660-
17 abr 20240.64000.64000.54500.54500.5450-
16 abr 20240.66500.67500.64000.64000.6400-
15 abr 20240.68000.70000.68000.70000.7000-
12 abr 20240.73000.73000.73000.73000.7300-
11 abr 20240.75000.75000.73000.73000.7300-
10 abr 20240.71000.73000.71000.73000.7300-
09 abr 20240.67000.71500.67000.71500.7150-
08 abr 20240.74500.74500.74500.74500.7450-
05 abr 20240.73500.73500.73500.73500.7350-
04 abr 20240.73000.73000.73000.73000.7300-
03 abr 20240.74500.75000.74500.75000.7500-
02 abr 20240.74000.74000.74000.74000.7400-
28 mar 20240.77400.77400.77400.77400.7740-
27 mar 20240.79700.79700.79700.79700.7970-
26 mar 20240.75600.75600.75600.75600.7560-
25 mar 20240.74000.74000.73900.73900.7390-
22 mar 20240.75600.75700.74100.74100.7410-
21 mar 20240.74000.75300.74000.75300.753050
20 mar 20240.78600.80500.75800.75800.7580-
19 mar 20240.77400.78600.76600.78600.7860-
18 mar 20240.73900.78500.73900.77400.7740-
15 mar 20240.72700.72700.72700.72700.7270-
14 mar 20240.76800.76800.76800.76800.7680-
13 mar 20240.65900.78000.65800.78000.780027
12 mar 20240.61700.65900.61700.65800.6580-
11 mar 20240.65700.65700.62600.62600.6260-
08 mar 20240.69000.69000.64100.66600.6660-
07 mar 20240.72200.72200.67800.69000.6900-
06 mar 20240.73700.73700.72200.73500.7350-
05 mar 20240.75800.77100.70800.77100.771027
04 mar 20240.77900.77900.72900.75800.7580-
01 mar 20240.79000.79000.78200.78200.7820-
29 feb 20240.89600.89600.89600.89600.8960-
28 feb 20240.91401.07800.88001.07801.07801,000
27 feb 20240.94500.94500.94400.94400.9440-
26 feb 20241.03801.03801.03601.03601.0360-
23 feb 20240.91400.91400.87300.87300.8730-
22 feb 20240.82100.95700.82000.95700.9570-
21 feb 20241.00601.00800.80700.80700.807027
20 feb 20241.06001.14601.02201.02201.0220-
19 feb 20241.05801.06001.05801.06001.0600-
16 feb 20241.03601.03601.03401.03401.0340-
15 feb 20241.15601.15601.15601.15601.1560-
14 feb 20241.39401.39401.39401.39401.3940-
13 feb 20241.68601.83801.33601.68401.68406,000
12 feb 20242.08002.08002.08002.08002.0800-
09 feb 20241.97002.01001.97002.01002.0100-
08 feb 20241.95202.00501.89401.99401.9940-
07 feb 20242.00502.03001.98801.98801.9880-
06 feb 20242.04502.04502.00502.00502.005060
05 feb 20242.00002.03502.00002.03502.0350-
02 feb 20241.70001.91601.70001.91601.916080
01 feb 20241.70001.70001.70001.70001.7000230
31 ene 20241.80001.87001.80001.87001.8700-
30 ene 20242.06002.06001.89201.90801.9080-
29 ene 20242.17002.17002.00002.00002.000027
26 ene 20241.90001.90001.76401.76401.7640-
25 ene 20242.00002.00002.00002.00002.0000-
24 ene 20242.10002.10002.07502.07502.0750-
23 ene 20242.20002.20002.08002.08002.0800-
22 ene 20242.00002.34502.00002.34502.34505,200
19 ene 20242.18002.18002.18002.18002.1800-
18 ene 20242.00002.00001.91201.91201.9120-
17 ene 20241.80001.80001.80001.80001.8000-
16 ene 20241.80001.88601.80001.88601.8860-
15 ene 20241.65801.65801.65801.65801.6580-
12 ene 20241.70001.70001.65801.65801.6580-
11 ene 20242.00002.00002.00002.00002.0000-
10 ene 20242.00002.00002.00002.00002.000062
09 ene 20241.80002.30501.80002.15502.15505,000
08 ene 20242.20002.20001.89601.89601.8960-
05 ene 20242.60002.60002.60002.60002.6000-
04 ene 20241.30001.50001.30001.50001.5000200
03 ene 20241.40001.56401.36001.36601.3660965
02 ene 20240.80000.80000.80000.80000.8000-
29 dic 20230.65000.65000.65000.65000.65002,754
28 dic 20231.53601.53601.53601.53601.5360-
27 dic 20231.52601.53601.52601.53601.5360-
22 dic 20231.79401.82201.79401.82201.8220-
21 dic 20231.74401.79601.74401.79601.79601,000
20 dic 20231.80002.01001.80002.01002.0100100
19 dic 20231.20001.20001.20001.20001.2000-
18 dic 20234.45504.45501.37601.47401.47402,850
15 dic 20234.91004.91004.56004.56004.5600-
14 dic 20234.21004.21004.21004.21004.2100-
*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...