IDEX Corp (ID7.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:30PM 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 | 181.00 | 181.75 | 181.00 | 181.75 | 181.75 | 5 |
| 01 jul 2024 | 187.35 | 187.35 | 182.35 | 182.35 | 182.35 | - |
| 28 jun 2024 | 186.55 | 187.10 | 186.20 | 186.20 | 186.20 | - |
| 27 jun 2024 | 185.00 | 185.20 | 184.95 | 185.20 | 185.20 | - |
| 26 jun 2024 | 186.50 | 187.50 | 186.50 | 186.95 | 186.95 | - |
| 25 jun 2024 | 189.35 | 190.00 | 186.45 | 186.45 | 186.45 | - |
| 24 jun 2024 | 188.20 | 191.35 | 187.35 | 191.35 | 191.35 | - |
| 21 jun 2024 | 188.50 | 188.60 | 188.05 | 188.40 | 188.40 | - |
| 20 jun 2024 | 190.00 | 190.00 | 188.65 | 189.10 | 189.10 | - |
| 19 jun 2024 | 187.10 | 187.30 | 187.10 | 187.10 | 187.10 | - |
| 18 jun 2024 | 185.40 | 186.40 | 185.05 | 186.40 | 186.40 | - |
| 17 jun 2024 | 182.25 | 185.70 | 182.25 | 185.70 | 185.70 | - |
| 14 jun 2024 | 188.20 | 188.35 | 182.15 | 184.45 | 184.45 | - |
| 13 jun 2024 | 190.30 | 190.80 | 187.05 | 187.20 | 187.20 | - |
| 12 jun 2024 | 188.55 | 191.30 | 188.45 | 190.00 | 190.00 | - |
| 11 jun 2024 | 187.00 | 188.15 | 187.00 | 188.15 | 188.15 | - |
| 10 jun 2024 | 187.00 | 187.45 | 187.00 | 187.45 | 187.45 | - |
| 07 jun 2024 | 186.00 | 187.90 | 186.00 | 187.15 | 187.15 | - |
| 06 jun 2024 | 189.25 | 189.45 | 187.00 | 187.00 | 187.00 | - |
| 05 jun 2024 | 188.55 | 189.55 | 188.30 | 189.55 | 189.55 | - |
| 04 jun 2024 | 187.40 | 188.60 | 187.05 | 188.40 | 188.40 | - |
| 03 jun 2024 | 191.35 | 193.00 | 187.90 | 187.90 | 187.90 | - |
| 31 may 2024 | 187.75 | 189.40 | 187.75 | 189.40 | 189.40 | - |
| 30 may 2024 | 189.30 | 189.85 | 188.50 | 188.50 | 188.50 | - |
| 29 may 2024 | 192.55 | 192.55 | 191.60 | 191.60 | 191.60 | - |
| 28 may 2024 | 196.45 | 197.50 | 195.15 | 195.15 | 195.15 | - |
| 27 may 2024 | 196.35 | 197.10 | 196.35 | 197.10 | 197.10 | - |
| 24 may 2024 | 198.00 | 198.00 | 196.65 | 196.65 | 196.65 | - |
| 23 may 2024 | 201.50 | 201.50 | 198.05 | 199.05 | 199.05 | - |
| 22 may 2024 | 198.55 | 200.70 | 198.55 | 200.70 | 200.70 | - |
| 21 may 2024 | 201.40 | 201.40 | 199.05 | 199.05 | 199.05 | - |
| 20 may 2024 | 204.00 | 204.10 | 202.90 | 202.90 | 202.90 | - |
| 17 may 2024 | 203.30 | 204.80 | 203.10 | 203.50 | 203.50 | - |
| 16 may 2024 | 203.90 | 204.30 | 203.20 | 203.30 | 203.30 | - |
| 16 may 2024 | 0.69 Dividendo | |||||
| 15 may 2024 | 205.90 | 206.00 | 205.40 | 205.40 | 204.71 | - |
| 14 may 2024 | 207.20 | 208.10 | 206.00 | 206.00 | 205.31 | - |
| 13 may 2024 | 209.00 | 209.10 | 207.60 | 207.60 | 206.90 | - |
| 10 may 2024 | 205.80 | 208.20 | 205.60 | 208.20 | 207.50 | - |
| 09 may 2024 | 204.60 | 206.00 | 204.50 | 205.20 | 204.51 | - |
| 08 may 2024 | 204.90 | 205.90 | 204.70 | 205.90 | 205.21 | - |
| 07 may 2024 | 204.80 | 205.80 | 204.50 | 205.80 | 205.11 | - |
| 06 may 2024 | 203.20 | 205.30 | 203.20 | 205.30 | 204.61 | - |
| 03 may 2024 | 205.10 | 205.20 | 203.50 | 203.60 | 202.92 | - |
| 02 may 2024 | 207.90 | 208.00 | 205.10 | 205.10 | 204.41 | - |
| 30 abr 2024 | 207.60 | 208.70 | 206.50 | 206.50 | 205.81 | - |
| 29 abr 2024 | 206.00 | 206.70 | 204.90 | 206.70 | 206.01 | - |
| 26 abr 2024 | 208.80 | 208.80 | 206.90 | 206.90 | 206.20 | - |
| 25 abr 2024 | 205.50 | 208.20 | 205.50 | 208.20 | 207.50 | - |
| 24 abr 2024 | 217.00 | 217.10 | 208.70 | 209.20 | 208.50 | - |
| 23 abr 2024 | 213.90 | 217.10 | 213.50 | 216.70 | 215.97 | - |
| 22 abr 2024 | 213.50 | 215.40 | 213.50 | 215.40 | 214.68 | - |
| 19 abr 2024 | 210.00 | 212.00 | 210.00 | 211.90 | 211.19 | - |
| 18 abr 2024 | 211.80 | 212.70 | 211.60 | 211.90 | 211.19 | - |
| 17 abr 2024 | 213.80 | 215.00 | 212.50 | 212.50 | 211.79 | - |
| 16 abr 2024 | 215.20 | 215.30 | 214.40 | 215.30 | 214.58 | - |
| 15 abr 2024 | 217.60 | 218.10 | 215.20 | 215.20 | 214.48 | - |
| 12 abr 2024 | 219.00 | 220.30 | 217.10 | 217.10 | 216.37 | - |
| 11 abr 2024 | 218.40 | 220.00 | 218.20 | 220.00 | 219.26 | - |
| 10 abr 2024 | 220.90 | 221.10 | 220.50 | 220.50 | 219.76 | - |
| 09 abr 2024 | 218.50 | 220.10 | 218.10 | 220.10 | 219.36 | - |
| 08 abr 2024 | 219.20 | 220.70 | 219.20 | 219.70 | 218.96 | - |
| 05 abr 2024 | 217.70 | 220.10 | 217.60 | 219.80 | 219.06 | - |
| 04 abr 2024 | 219.70 | 221.20 | 219.20 | 220.40 | 219.66 | - |
| 03 abr 2024 | 219.90 | 221.00 | 219.90 | 220.20 | 219.46 | - |
| 02 abr 2024 | 224.00 | 224.00 | 220.70 | 220.70 | 219.96 | - |
| 28 mar 2024 | 223.80 | 225.30 | 223.80 | 225.30 | 224.54 | - |
| 27 mar 2024 | 221.60 | 224.90 | 221.60 | 224.20 | 223.45 | - |
| 26 mar 2024 | 221.50 | 223.50 | 221.50 | 223.50 | 222.75 | - |
| 25 mar 2024 | 223.00 | 223.70 | 222.10 | 223.10 | 222.35 | - |
| 22 mar 2024 | 224.40 | 225.00 | 224.40 | 224.70 | 223.95 | - |
| 21 mar 2024 | 219.00 | 224.90 | 218.80 | 224.90 | 224.14 | - |
| 20 mar 2024 | 218.70 | 221.60 | 218.60 | 219.70 | 218.96 | - |
| 19 mar 2024 | 218.80 | 221.10 | 218.60 | 220.40 | 219.66 | - |
| 18 mar 2024 | 218.60 | 221.30 | 218.40 | 221.30 | 220.56 | - |
| 15 mar 2024 | 219.00 | 220.50 | 219.00 | 220.50 | 219.76 | - |
| 14 mar 2024 | 218.40 | 219.80 | 218.40 | 219.80 | 219.06 | - |
| 13 mar 2024 | 218.20 | 218.70 | 217.60 | 218.70 | 217.97 | - |
| 12 mar 2024 | 217.10 | 218.70 | 216.80 | 218.70 | 217.97 | - |
| 11 mar 2024 | 216.30 | 216.50 | 215.60 | 216.50 | 215.77 | - |
| 08 mar 2024 | 216.20 | 217.50 | 216.20 | 217.40 | 216.67 | - |
| 07 mar 2024 | 214.70 | 218.50 | 214.70 | 217.10 | 216.37 | - |
| 06 mar 2024 | 215.50 | 216.60 | 215.50 | 216.60 | 215.87 | - |
| 05 mar 2024 | 216.40 | 218.10 | 216.00 | 217.20 | 216.47 | - |
| 04 mar 2024 | 219.30 | 219.60 | 218.30 | 219.50 | 218.76 | - |
| 01 mar 2024 | 217.30 | 220.00 | 216.50 | 220.00 | 219.26 | - |
| 29 feb 2024 | 216.40 | 217.60 | 215.80 | 217.60 | 216.87 | - |
| 28 feb 2024 | 216.00 | 218.10 | 215.80 | 218.10 | 217.37 | - |
| 27 feb 2024 | 215.30 | 217.70 | 215.30 | 215.60 | 214.88 | - |
| 26 feb 2024 | 216.70 | 216.80 | 216.70 | 216.80 | 216.07 | - |
| 23 feb 2024 | 215.40 | 218.00 | 215.20 | 217.10 | 216.37 | 5 |
| 22 feb 2024 | 217.20 | 217.50 | 215.10 | 215.10 | 214.38 | - |
| 21 feb 2024 | 211.00 | 215.70 | 210.60 | 215.30 | 214.58 | - |
| 20 feb 2024 | 208.90 | 210.10 | 208.00 | 210.10 | 209.39 | - |
| 19 feb 2024 | 209.80 | 210.20 | 209.50 | 209.70 | 209.00 | - |
| 16 feb 2024 | 210.20 | 212.20 | 210.20 | 211.70 | 210.99 | - |
| 15 feb 2024 | 210.30 | 210.30 | 209.10 | 209.80 | 209.10 | - |
| 14 feb 2024 | 208.00 | 209.00 | 208.00 | 208.40 | 207.70 | - |
| 13 feb 2024 | 209.00 | 209.00 | 208.00 | 208.30 | 207.60 | - |
| 12 feb 2024 | 209.70 | 211.50 | 209.70 | 211.50 | 210.79 | - |
| *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.