U.S. markets open in 6 hours 47 minutes

Industrivarden AB (IDVA.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
31.08-0.10 (-0.32%)
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jul 202431.0831.0831.0831.0831.08125
05 jul 202431.5231.5231.0431.1831.18-
04 jul 202431.5231.6631.4231.4231.42-
03 jul 202431.5231.6431.4231.4231.42-
02 jul 202431.6231.6231.2831.3231.32-
01 jul 202432.0232.0231.6831.6831.68-
28 jun 202431.4831.6631.4031.6631.66-
27 jun 202431.7431.7431.4031.4031.40-
26 jun 202432.0032.0031.6031.7231.72-
25 jun 202432.1232.1231.8231.8231.82-
24 jun 202431.9232.2631.5032.2032.20-
21 jun 202431.9631.9631.8231.9431.94-
20 jun 202431.7032.2831.7032.2832.28-
19 jun 202431.7831.7831.6031.6631.66-
18 jun 202431.6231.7431.6231.7431.74-
17 jun 202431.4431.6631.2031.4231.42-
14 jun 202432.0632.0631.3631.3831.38-
13 jun 202432.7832.7831.9831.9831.98-
12 jun 202432.1433.0032.1432.8632.86-
11 jun 202432.2032.2031.9431.9831.98-
10 jun 202432.0032.1231.8432.1232.12-
07 jun 202432.7432.8032.1632.1632.16-
06 jun 202432.7032.7832.7032.7832.78-
05 jun 202432.3832.6232.3832.6032.60-
04 jun 202432.3432.3632.0832.1432.14-
03 jun 202432.7832.7832.3232.3232.32-
31 may 202431.8832.4831.8432.4832.48-
30 may 202431.3431.7831.3431.7831.78-
29 may 202431.7031.7631.4631.4631.46-
28 may 202431.7631.8431.7631.8031.80-
27 may 202432.0232.0231.6631.7431.74-
24 may 202431.6232.0231.6031.9831.98-
23 may 202431.9632.2431.8031.8031.80-
22 may 202431.8832.0431.8431.8431.84-
21 may 202431.8632.0231.8631.8631.86-
20 may 202431.1831.9031.1831.8631.86-
17 may 202430.9831.1430.8631.1431.14-
16 may 202431.5031.5031.0231.1031.10-
15 may 202431.2831.4631.2831.4631.46-
14 may 202431.0031.2030.9431.2031.20-
13 may 202431.1831.1830.9431.0431.04-
10 may 202430.6231.1430.6231.1431.14-
09 may 202430.4430.6030.4230.6030.60-
08 may 202430.5830.6230.4830.4830.48-
07 may 202430.3230.6430.3230.6430.64-
06 may 202430.1830.3030.0230.3030.30-
03 may 202430.1430.1830.0030.1830.18-
02 may 202430.1230.2430.0430.0630.06-
30 abr 202430.2030.2830.0630.0630.06-
29 abr 202430.1230.3030.1230.2430.24-
26 abr 202429.6630.0629.6629.9829.98-
25 abr 202430.3030.3029.4029.4029.40-
24 abr 202430.9030.9030.3830.3830.38-
23 abr 202430.5630.8030.5630.8030.80-
22 abr 202430.4430.5030.3830.5030.50-
19 abr 202430.2830.3030.0630.2630.26-
18 abr 202430.5230.7030.5030.5830.58-
17 abr 202430.2430.8430.2430.4230.42-
16 abr 202430.5430.5430.3230.4230.42-
15 abr 202430.8431.1030.8430.8630.86-
12 abr 202431.0631.3230.5830.5830.58-
12 abr 20247.75 Dividendo
11 abr 202431.8631.8631.2231.6023.85-
10 abr 202431.9432.1231.8631.8624.05-
09 abr 202431.9232.3031.7631.7623.97-
08 abr 202431.2832.1431.2832.1424.26-
05 abr 202431.4031.4031.1031.2023.55-
04 abr 202431.5831.8631.5631.7623.97-
03 abr 202431.5631.5631.4031.5623.82-
02 abr 202431.4031.9631.4031.5823.83-
28 mar 202432.4432.4431.5231.5223.79-
27 mar 202432.1332.4432.1332.4424.48-
26 mar 202432.1632.3532.0532.1824.29-
25 mar 202432.3532.4832.0932.1524.27-
22 mar 202432.5532.6732.5532.5724.58-
21 mar 202432.6532.7132.2732.7124.69-
20 mar 202432.2632.3432.2632.3424.41-
19 mar 202431.8432.3431.8432.3424.41-
18 mar 202433.1233.1231.8831.8824.06-
15 mar 202432.5633.3132.5633.0524.94-
14 mar 202432.7932.9732.6232.6224.62-
13 mar 202432.8132.8732.6132.8224.77-
12 mar 202432.0732.7932.0732.7224.70-
11 mar 202431.9932.1231.9231.9324.10-
08 mar 202431.7432.0731.7432.0224.17-
07 mar 202431.4231.7231.3331.7123.93-
06 mar 202431.2431.4931.1331.4923.77-
05 mar 202431.2531.3831.1331.2423.58-
04 mar 202431.6731.6731.2131.2623.59-
01 mar 202431.3631.6931.3631.6923.92-
29 feb 202431.4431.5331.1531.3223.64-
28 feb 202431.4731.4731.2831.3223.64-
27 feb 202431.0331.4631.0331.4623.74-
26 feb 202431.0931.2431.0731.1123.48-
23 feb 202430.9331.2330.9331.1523.51-
22 feb 202430.6531.0330.6530.8823.31-
21 feb 202430.6730.6730.3530.4522.98-
20 feb 202430.3530.5930.3530.5923.09-
19 feb 202430.1330.4330.1330.4022.94-
16 feb 202430.0830.2930.0830.1822.78-
*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...