Inpex Corp (I8U.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:24AM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 16 may 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 15 may 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 14 may 2024 | 13.77 | 13.78 | 13.77 | 13.78 | 13.78 | - |
| 13 may 2024 | 13.89 | 13.89 | 13.88 | 13.88 | 13.88 | - |
| 10 may 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 09 may 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 08 may 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 07 may 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 06 may 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 03 may 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 02 may 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 30 abr 2024 | 13.90 | 13.90 | 13.89 | 13.89 | 13.89 | - |
| 29 abr 2024 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | - |
| 26 abr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 25 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 24 abr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 23 abr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 22 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 19 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 18 abr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 17 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 16 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 15 abr 2024 | 15.39 | 15.39 | 15.38 | 15.38 | 15.38 | - |
| 12 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 abr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 10 abr 2024 | 14.79 | 14.81 | 14.79 | 14.81 | 14.81 | 500 |
| 09 abr 2024 | 14.74 | 15.15 | 14.74 | 15.15 | 15.15 | 330 |
| 08 abr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 05 abr 2024 | 14.88 | 15.27 | 14.88 | 15.27 | 15.27 | 300 |
| 04 abr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 03 abr 2024 | 14.47 | 14.47 | 14.44 | 14.44 | 14.44 | 300 |
| 02 abr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 28 mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 27 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 26 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 25 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 22 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 21 mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 20 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 19 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 18 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 15 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 14 mar 2024 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | - |
| 13 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 11 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 08 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 07 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 06 mar 2024 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 400 |
| 05 mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 04 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 01 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 28 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 27 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 22 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 21 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 19 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 16 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 15 feb 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - |
| 14 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 13 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 12 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 09 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 07 feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 06 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 05 feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 02 feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 01 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 31 ene 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 30 ene 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 29 ene 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,000 |
| 26 ene 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 25 ene 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 24 ene 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 23 ene 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 22 ene 2024 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 115 |
| 19 ene 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 18 ene 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 17 ene 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 16 ene 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 15 ene 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 12 ene 2024 | 12.40 | 12.90 | 12.40 | 12.80 | 12.80 | 2,400 |
| 11 ene 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 10 ene 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 09 ene 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 ene 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 05 ene 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 04 ene 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 03 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 ene 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 29 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 28 dic 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 28 dic 2023 | 37 Dividendo | |||||
| 27 dic 2023 | 12.30 | 12.30 | 12.30 | 12.30 | -24.70 | - |
| *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.