INDUS Holding AG (INH.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:06PM CEST. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 26.65 | 27.00 | 26.65 | 27.00 | 27.00 | 5,907 |
| 07 may 2024 | 26.05 | 26.75 | 25.85 | 26.55 | 26.55 | 21,252 |
| 06 may 2024 | 25.65 | 26.20 | 25.60 | 26.05 | 26.05 | 11,999 |
| 03 may 2024 | 25.80 | 25.85 | 25.60 | 25.65 | 25.65 | 9,220 |
| 02 may 2024 | 25.65 | 25.90 | 25.65 | 25.70 | 25.70 | 7,770 |
| 30 abr 2024 | 26.10 | 26.10 | 25.50 | 25.50 | 25.50 | 14,435 |
| 29 abr 2024 | 25.70 | 26.20 | 25.70 | 26.10 | 26.10 | 15,105 |
| 26 abr 2024 | 25.50 | 25.80 | 25.50 | 25.70 | 25.70 | 16,742 |
| 25 abr 2024 | 25.75 | 25.75 | 25.25 | 25.30 | 25.30 | 19,732 |
| 24 abr 2024 | 25.90 | 26.20 | 25.55 | 25.65 | 25.65 | 11,409 |
| 23 abr 2024 | 25.70 | 26.00 | 25.60 | 26.00 | 26.00 | 8,017 |
| 22 abr 2024 | 25.35 | 25.85 | 25.30 | 25.55 | 25.55 | 11,452 |
| 19 abr 2024 | 25.20 | 25.50 | 25.05 | 25.35 | 25.35 | 20,119 |
| 18 abr 2024 | 25.15 | 25.55 | 25.10 | 25.40 | 25.40 | 9,002 |
| 17 abr 2024 | 25.10 | 25.45 | 25.10 | 25.15 | 25.15 | 4,941 |
| 16 abr 2024 | 25.55 | 25.65 | 25.05 | 25.25 | 25.25 | 17,356 |
| 15 abr 2024 | 25.90 | 26.20 | 25.85 | 25.85 | 25.85 | 10,528 |
| 12 abr 2024 | 25.90 | 26.50 | 25.80 | 25.80 | 25.80 | 16,371 |
| 11 abr 2024 | 26.50 | 26.50 | 25.95 | 26.05 | 26.05 | 15,277 |
| 10 abr 2024 | 26.50 | 27.00 | 26.45 | 26.50 | 26.50 | 18,697 |
| 09 abr 2024 | 26.80 | 26.85 | 26.60 | 26.60 | 26.60 | 18,067 |
| 08 abr 2024 | 26.50 | 26.90 | 26.30 | 26.80 | 26.80 | 25,617 |
| 05 abr 2024 | 26.35 | 26.60 | 26.20 | 26.60 | 26.60 | 21,719 |
| 04 abr 2024 | 26.55 | 26.70 | 26.45 | 26.55 | 26.55 | 12,790 |
| 03 abr 2024 | 26.55 | 26.60 | 26.40 | 26.60 | 26.60 | 16,996 |
| 02 abr 2024 | 26.75 | 26.95 | 26.30 | 26.60 | 26.60 | 17,780 |
| 28 mar 2024 | 27.15 | 27.15 | 26.30 | 26.55 | 26.55 | 41,372 |
| 27 mar 2024 | 26.50 | 27.30 | 26.40 | 27.20 | 27.20 | 57,364 |
| 26 mar 2024 | 26.50 | 26.50 | 26.10 | 26.35 | 26.35 | 9,194 |
| 25 mar 2024 | 25.95 | 26.25 | 25.65 | 26.20 | 26.20 | 14,741 |
| 22 mar 2024 | 25.20 | 26.15 | 25.20 | 25.95 | 25.95 | 50,795 |
| 21 mar 2024 | 25.65 | 25.85 | 24.75 | 25.20 | 25.20 | 44,906 |
| 20 mar 2024 | 24.95 | 26.05 | 24.75 | 25.60 | 25.60 | 53,663 |
| 19 mar 2024 | 24.55 | 25.65 | 24.55 | 24.75 | 24.75 | 37,430 |
| 18 mar 2024 | 23.60 | 24.85 | 23.35 | 24.65 | 24.65 | 33,027 |
| 15 mar 2024 | 23.95 | 24.00 | 23.35 | 23.50 | 23.50 | 22,717 |
| 14 mar 2024 | 24.15 | 24.60 | 24.05 | 24.05 | 24.05 | 15,600 |
| 13 mar 2024 | 23.80 | 24.15 | 23.60 | 24.05 | 24.05 | 12,850 |
| 12 mar 2024 | 23.20 | 23.70 | 23.15 | 23.70 | 23.70 | 14,227 |
| 11 mar 2024 | 22.70 | 23.20 | 22.60 | 23.20 | 23.20 | 15,769 |
| 08 mar 2024 | 22.60 | 22.95 | 22.60 | 22.70 | 22.70 | 23,620 |
| 07 mar 2024 | 22.35 | 22.55 | 22.10 | 22.35 | 22.35 | 9,705 |
| 06 mar 2024 | 21.55 | 22.80 | 20.90 | 22.40 | 22.40 | 55,368 |
| 05 mar 2024 | 22.30 | 22.40 | 21.40 | 21.55 | 21.55 | 7,900 |
| 04 mar 2024 | 22.90 | 23.00 | 22.30 | 22.40 | 22.40 | 9,568 |
| 01 mar 2024 | 22.75 | 22.90 | 22.50 | 22.85 | 22.85 | 10,627 |
| 29 feb 2024 | 22.75 | 22.80 | 22.60 | 22.70 | 22.70 | 6,815 |
| 28 feb 2024 | 22.90 | 22.95 | 22.60 | 22.65 | 22.65 | 8,827 |
| 27 feb 2024 | 22.85 | 22.95 | 22.55 | 22.80 | 22.80 | 18,625 |
| 26 feb 2024 | 22.45 | 22.80 | 22.40 | 22.75 | 22.75 | 14,590 |
| 23 feb 2024 | 22.50 | 22.65 | 22.15 | 22.45 | 22.45 | 19,558 |
| 22 feb 2024 | 22.15 | 22.95 | 22.15 | 22.50 | 22.50 | 17,652 |
| 21 feb 2024 | 21.30 | 21.55 | 21.20 | 21.50 | 21.50 | 9,969 |
| 20 feb 2024 | 21.10 | 21.40 | 21.00 | 21.30 | 21.30 | 11,156 |
| 19 feb 2024 | 21.20 | 21.30 | 20.90 | 21.15 | 21.15 | 7,881 |
| 16 feb 2024 | 21.15 | 21.40 | 21.10 | 21.25 | 21.25 | 4,850 |
| 15 feb 2024 | 21.75 | 21.90 | 21.10 | 21.25 | 21.25 | 31,775 |
| 14 feb 2024 | 21.45 | 21.80 | 21.45 | 21.70 | 21.70 | 8,831 |
| 13 feb 2024 | 21.70 | 21.70 | 21.35 | 21.55 | 21.55 | 10,164 |
| 12 feb 2024 | 21.35 | 21.80 | 21.35 | 21.75 | 21.75 | 12,598 |
| 09 feb 2024 | 21.80 | 21.80 | 21.30 | 21.30 | 21.30 | 9,101 |
| 08 feb 2024 | 21.25 | 21.85 | 21.25 | 21.80 | 21.80 | 19,879 |
| 07 feb 2024 | 21.85 | 21.90 | 21.30 | 21.35 | 21.35 | 10,386 |
| 06 feb 2024 | 21.70 | 21.85 | 21.40 | 21.85 | 21.85 | 7,322 |
| 05 feb 2024 | 21.80 | 22.10 | 21.75 | 21.75 | 21.75 | 11,311 |
| 02 feb 2024 | 22.30 | 22.30 | 21.80 | 21.90 | 21.90 | 15,359 |
| 01 feb 2024 | 22.35 | 22.35 | 21.90 | 22.10 | 22.10 | 15,317 |
| 31 ene 2024 | 22.50 | 22.65 | 22.30 | 22.35 | 22.35 | 13,118 |
| 30 ene 2024 | 23.00 | 23.10 | 22.45 | 22.65 | 22.65 | 7,959 |
| 29 ene 2024 | 22.30 | 22.95 | 22.05 | 22.95 | 22.95 | 30,670 |
| 26 ene 2024 | 22.60 | 22.75 | 22.35 | 22.40 | 22.40 | 18,980 |
| 25 ene 2024 | 22.90 | 22.90 | 22.50 | 22.65 | 22.65 | 5,670 |
| 24 ene 2024 | 22.75 | 23.10 | 22.65 | 22.95 | 22.95 | 15,113 |
| 23 ene 2024 | 22.30 | 22.85 | 22.30 | 22.55 | 22.55 | 8,302 |
| 22 ene 2024 | 22.50 | 22.65 | 22.25 | 22.35 | 22.35 | 9,508 |
| 19 ene 2024 | 22.40 | 22.55 | 22.20 | 22.35 | 22.35 | 21,091 |
| 18 ene 2024 | 23.10 | 23.10 | 22.05 | 22.25 | 22.25 | 25,427 |
| 17 ene 2024 | 21.45 | 23.10 | 21.40 | 23.10 | 23.10 | 81,744 |
| 16 ene 2024 | 21.65 | 22.00 | 21.50 | 21.70 | 21.70 | 25,347 |
| 15 ene 2024 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | 10,554 |
| 12 ene 2024 | 21.85 | 22.25 | 21.85 | 22.15 | 22.15 | 12,590 |
| 11 ene 2024 | 21.95 | 22.25 | 21.65 | 21.75 | 21.75 | 19,565 |
| 10 ene 2024 | 21.85 | 22.05 | 21.65 | 22.00 | 22.00 | 15,963 |
| 09 ene 2024 | 22.00 | 22.05 | 21.65 | 21.85 | 21.85 | 22,010 |
| 08 ene 2024 | 21.90 | 22.05 | 21.60 | 22.05 | 22.05 | 15,856 |
| 05 ene 2024 | 21.35 | 21.85 | 21.20 | 21.75 | 21.75 | 23,635 |
| 04 ene 2024 | 21.15 | 21.55 | 21.10 | 21.50 | 21.50 | 15,630 |
| 03 ene 2024 | 21.75 | 21.90 | 20.85 | 21.15 | 21.15 | 20,879 |
| 02 ene 2024 | 22.30 | 22.60 | 21.55 | 21.85 | 21.85 | 14,834 |
| 29 dic 2023 | 22.15 | 22.40 | 22.15 | 22.35 | 22.35 | 6,389 |
| 28 dic 2023 | 22.20 | 22.40 | 22.05 | 22.25 | 22.25 | 6,573 |
| 27 dic 2023 | 21.90 | 22.35 | 21.90 | 22.15 | 22.15 | 15,499 |
| 22 dic 2023 | 22.10 | 22.15 | 21.85 | 21.95 | 21.95 | 15,028 |
| 21 dic 2023 | 22.30 | 22.40 | 21.90 | 21.95 | 21.95 | 39,939 |
| 20 dic 2023 | 22.35 | 22.60 | 22.25 | 22.45 | 22.45 | 13,691 |
| 19 dic 2023 | 22.15 | 22.50 | 22.10 | 22.30 | 22.30 | 22,688 |
| 18 dic 2023 | 22.50 | 22.50 | 22.10 | 22.25 | 22.25 | 19,811 |
| 15 dic 2023 | 22.20 | 22.75 | 22.00 | 22.60 | 22.60 | 33,778 |
| 14 dic 2023 | 21.45 | 22.25 | 21.45 | 22.15 | 22.15 | 20,043 |
| 13 dic 2023 | 21.85 | 21.95 | 21.35 | 21.40 | 21.40 | 19,813 |
| *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.