IDEX Corporation (ID7.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:09AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 24 |
| 03 jul 2024 | 181.45 | 181.45 | 180.45 | 180.45 | 180.45 | - |
| 02 jul 2024 | 180.95 | 181.95 | 180.95 | 181.95 | 181.95 | - |
| 01 jul 2024 | 187.20 | 187.20 | 183.10 | 183.10 | 183.10 | 24 |
| 28 jun 2024 | 186.45 | 186.95 | 186.45 | 186.95 | 186.95 | - |
| 27 jun 2024 | 184.95 | 185.85 | 184.95 | 185.85 | 185.85 | - |
| 26 jun 2024 | 186.45 | 187.65 | 185.85 | 185.85 | 185.85 | 135 |
| 25 jun 2024 | 189.05 | 189.05 | 186.30 | 186.30 | 186.30 | - |
| 24 jun 2024 | 188.10 | 190.30 | 188.10 | 190.30 | 190.30 | - |
| 21 jun 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| 20 jun 2024 | 189.95 | 189.95 | 188.35 | 188.35 | 188.35 | - |
| 19 jun 2024 | 187.40 | 187.80 | 187.40 | 187.80 | 187.80 | - |
| 18 jun 2024 | 185.30 | 187.30 | 185.30 | 187.30 | 187.30 | - |
| 17 jun 2024 | 182.20 | 185.75 | 182.20 | 185.75 | 185.75 | 49 |
| 14 jun 2024 | 188.00 | 188.00 | 184.20 | 184.20 | 184.20 | - |
| 13 jun 2024 | 190.50 | 191.85 | 190.50 | 191.85 | 191.85 | 97 |
| 12 jun 2024 | 188.40 | 190.15 | 188.40 | 190.15 | 190.15 | - |
| 11 jun 2024 | 186.95 | 190.05 | 186.95 | 188.50 | 188.50 | 56 |
| 10 jun 2024 | 186.95 | 188.65 | 186.95 | 188.65 | 188.65 | 75 |
| 07 jun 2024 | 186.95 | 186.95 | 186.85 | 186.85 | 186.85 | - |
| 06 jun 2024 | 189.30 | 189.30 | 186.80 | 186.80 | 186.80 | - |
| 05 jun 2024 | 188.05 | 190.05 | 188.05 | 190.05 | 190.05 | - |
| 04 jun 2024 | 187.30 | 188.90 | 187.30 | 188.90 | 188.90 | - |
| 03 jun 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
| 31 may 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | - |
| 30 may 2024 | 189.20 | 189.20 | 188.95 | 188.95 | 188.95 | - |
| 29 may 2024 | 192.40 | 192.40 | 192.05 | 192.05 | 192.05 | - |
| 28 may 2024 | 196.45 | 196.45 | 194.30 | 194.30 | 194.30 | - |
| 27 may 2024 | 196.50 | 196.50 | 196.45 | 196.45 | 196.45 | 48 |
| 24 may 2024 | 197.95 | 197.95 | 197.20 | 197.20 | 197.20 | - |
| 23 may 2024 | 201.50 | 201.50 | 199.35 | 199.35 | 199.35 | 150 |
| 22 may 2024 | 198.45 | 200.70 | 198.45 | 200.70 | 200.70 | - |
| 21 may 2024 | 200.90 | 200.90 | 199.55 | 199.55 | 199.55 | - |
| 20 may 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 17 may 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 16 may 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| 16 may 2024 | 0.69 Dividendo | |||||
| 15 may 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.11 | - |
| 14 may 2024 | 207.30 | 207.30 | 206.70 | 206.70 | 206.01 | - |
| 13 may 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 208.30 | - |
| 10 may 2024 | 205.50 | 209.30 | 205.50 | 209.30 | 208.60 | - |
| 09 may 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.11 | - |
| 08 may 2024 | 204.80 | 206.60 | 204.80 | 206.60 | 205.91 | - |
| 07 may 2024 | 204.70 | 205.80 | 204.70 | 205.80 | 205.11 | - |
| 06 may 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 202.82 | - |
| 03 may 2024 | 205.00 | 205.00 | 203.80 | 203.80 | 203.12 | - |
| 02 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.30 | - |
| 30 abr 2024 | 207.30 | 207.30 | 206.50 | 206.50 | 205.81 | - |
| 29 abr 2024 | 206.00 | 207.60 | 206.00 | 207.60 | 206.90 | - |
| 26 abr 2024 | 208.80 | 208.80 | 206.30 | 206.30 | 205.61 | - |
| 25 abr 2024 | 205.50 | 207.80 | 205.50 | 207.80 | 207.10 | - |
| 24 abr 2024 | 217.10 | 217.10 | 208.50 | 208.50 | 207.80 | - |
| 23 abr 2024 | 214.20 | 217.60 | 214.20 | 217.00 | 216.27 | 23 |
| 22 abr 2024 | 213.50 | 216.10 | 213.50 | 216.10 | 215.38 | - |
| 19 abr 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 211.29 | - |
| 18 abr 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.09 | - |
| 17 abr 2024 | 213.60 | 214.30 | 212.40 | 212.40 | 211.69 | 50 |
| 16 abr 2024 | 215.30 | 215.90 | 215.30 | 215.90 | 215.18 | - |
| 15 abr 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 216.87 | - |
| 12 abr 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 218.76 | 7 |
| 11 abr 2024 | 218.60 | 220.40 | 218.60 | 220.40 | 219.66 | - |
| 10 abr 2024 | 221.00 | 221.00 | 219.70 | 219.70 | 218.96 | - |
| 09 abr 2024 | 218.30 | 221.80 | 218.30 | 221.80 | 221.06 | 17 |
| 08 abr 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 218.56 | - |
| 05 abr 2024 | 217.30 | 220.40 | 217.30 | 220.40 | 219.66 | - |
| 04 abr 2024 | 219.30 | 219.30 | 218.30 | 218.30 | 217.57 | - |
| 03 abr 2024 | 223.40 | 223.40 | 220.40 | 220.40 | 219.66 | 4 |
| 02 abr 2024 | 226.10 | 226.10 | 221.80 | 221.80 | 221.06 | 50 |
| 28 mar 2024 | 224.50 | 225.70 | 224.50 | 225.70 | 224.94 | - |
| 27 mar 2024 | 221.90 | 225.90 | 221.90 | 225.90 | 225.14 | - |
| 26 mar 2024 | 221.50 | 223.20 | 221.50 | 223.20 | 222.45 | - |
| 25 mar 2024 | 223.10 | 223.10 | 222.80 | 222.80 | 222.05 | - |
| 22 mar 2024 | 224.70 | 225.10 | 224.70 | 225.10 | 224.35 | - |
| 21 mar 2024 | 218.70 | 225.90 | 218.70 | 225.90 | 225.14 | - |
| 20 mar 2024 | 218.60 | 220.10 | 218.60 | 220.10 | 219.36 | - |
| 19 mar 2024 | 218.80 | 220.40 | 218.80 | 220.40 | 219.66 | - |
| 18 mar 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.77 | - |
| 15 mar 2024 | 219.30 | 219.90 | 219.30 | 219.90 | 219.16 | - |
| 14 mar 2024 | 218.70 | 221.40 | 218.70 | 221.40 | 220.66 | - |
| 13 mar 2024 | 218.00 | 220.30 | 217.40 | 217.40 | 216.67 | 2 |
| 12 mar 2024 | 216.90 | 219.90 | 216.90 | 219.90 | 219.16 | - |
| 11 mar 2024 | 216.20 | 218.20 | 216.20 | 218.20 | 217.47 | - |
| 08 mar 2024 | 216.60 | 217.30 | 216.60 | 217.30 | 216.57 | 6 |
| 07 mar 2024 | 214.90 | 217.70 | 214.90 | 217.70 | 216.97 | - |
| 06 mar 2024 | 216.00 | 216.90 | 216.00 | 216.90 | 216.17 | - |
| 05 mar 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 215.48 | - |
| 04 mar 2024 | 219.40 | 221.80 | 219.40 | 221.80 | 221.06 | 100 |
| 01 mar 2024 | 217.40 | 220.20 | 217.40 | 220.20 | 219.46 | - |
| 29 feb 2024 | 216.20 | 219.40 | 216.20 | 217.90 | 217.17 | 20 |
| 28 feb 2024 | 216.10 | 218.00 | 216.10 | 218.00 | 217.27 | - |
| 27 feb 2024 | 215.70 | 217.10 | 215.70 | 217.10 | 216.37 | - |
| 26 feb 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 215.97 | - |
| 23 feb 2024 | 215.20 | 218.70 | 215.20 | 218.20 | 217.47 | 59 |
| 22 feb 2024 | 217.00 | 217.00 | 216.80 | 216.80 | 216.07 | - |
| 21 feb 2024 | 210.40 | 215.50 | 210.40 | 215.50 | 214.78 | - |
| 20 feb 2024 | 208.90 | 211.80 | 208.90 | 211.80 | 211.09 | - |
| 19 feb 2024 | 209.70 | 209.70 | 209.40 | 209.40 | 208.70 | - |
| 16 feb 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.19 | - |
| 15 feb 2024 | 210.30 | 211.10 | 210.30 | 211.10 | 210.39 | - |
| 14 feb 2024 | 208.60 | 210.70 | 208.60 | 210.70 | 209.99 | - |
| *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.