U.S. markets open in 6 hours 10 minutes
F S&P 500
5,563.75 -5.00 (-0.09%) F Dow Jones
39,669.00 -19.00 (-0.05%) F Nasdaq
20,238.75 -16.50 (-0.08%) E-mini Russell 2000 Index Futur
2,054.00 -1.00 (-0.05%) Petróleo
83.18 +0.37 (+0.45%) Oro
2,350.30 +16.90 (+0.72%)
InPost S.A. (INPST.AS)
Amsterdam - Amsterdam Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:00AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 16.42 | 16.42 | 16.39 | 16.39 | 16.39 | 1,319 |
| 02 jul 2024 | 16.22 | 16.36 | 16.03 | 16.36 | 16.36 | 246,229 |
| 01 jul 2024 | 16.50 | 16.56 | 16.17 | 16.25 | 16.25 | 141,595 |
| 28 jun 2024 | 16.78 | 16.88 | 16.36 | 16.46 | 16.46 | 515,519 |
| 27 jun 2024 | 16.64 | 16.89 | 16.46 | 16.72 | 16.72 | 465,641 |
| 26 jun 2024 | 16.54 | 16.70 | 16.07 | 16.66 | 16.66 | 672,643 |
| 25 jun 2024 | 16.18 | 16.52 | 16.10 | 16.39 | 16.39 | 644,767 |
| 24 jun 2024 | 16.53 | 16.76 | 16.28 | 16.40 | 16.40 | 211,233 |
| 21 jun 2024 | 17.02 | 17.04 | 16.48 | 16.52 | 16.52 | 1,360,950 |
| 20 jun 2024 | 17.03 | 17.09 | 16.87 | 17.00 | 17.00 | 436,666 |
| 19 jun 2024 | 16.97 | 17.08 | 16.88 | 16.89 | 16.89 | 257,878 |
| 18 jun 2024 | 16.91 | 17.10 | 16.78 | 16.95 | 16.95 | 237,485 |
| 17 jun 2024 | 16.66 | 16.87 | 16.66 | 16.77 | 16.77 | 275,883 |
| 14 jun 2024 | 16.97 | 17.05 | 16.46 | 16.66 | 16.66 | 353,558 |
| 13 jun 2024 | 17.20 | 17.22 | 16.86 | 16.97 | 16.97 | 500,735 |
| 12 jun 2024 | 16.50 | 17.50 | 16.50 | 17.13 | 17.13 | 813,234 |
| 11 jun 2024 | 16.77 | 16.98 | 16.42 | 16.42 | 16.42 | 280,466 |
| 10 jun 2024 | 16.77 | 16.90 | 16.52 | 16.69 | 16.69 | 241,284 |
| 07 jun 2024 | 16.67 | 17.03 | 16.67 | 16.91 | 16.91 | 655,445 |
| 06 jun 2024 | 16.69 | 17.09 | 16.50 | 16.66 | 16.66 | 432,312 |
| 05 jun 2024 | 16.28 | 16.53 | 16.21 | 16.45 | 16.45 | 357,852 |
| 04 jun 2024 | 16.62 | 16.75 | 16.19 | 16.24 | 16.24 | 881,278 |
| 03 jun 2024 | 16.85 | 16.90 | 16.47 | 16.68 | 16.68 | 422,407 |
| 31 may 2024 | 16.88 | 17.48 | 16.50 | 16.51 | 16.51 | 13,220,792 |
| 30 may 2024 | 16.77 | 17.20 | 16.71 | 16.88 | 16.88 | 501,520 |
| 29 may 2024 | 16.82 | 16.86 | 16.49 | 16.78 | 16.78 | 478,441 |
| 28 may 2024 | 17.10 | 17.30 | 16.68 | 16.68 | 16.68 | 335,426 |
| 27 may 2024 | 16.90 | 17.08 | 16.81 | 16.91 | 16.91 | 293,637 |
| 24 may 2024 | 16.95 | 17.15 | 16.84 | 16.89 | 16.89 | 481,632 |
| 23 may 2024 | 17.05 | 17.40 | 16.91 | 17.00 | 17.00 | 415,732 |
| 22 may 2024 | 17.33 | 17.58 | 16.95 | 16.95 | 16.95 | 371,004 |
| 21 may 2024 | 17.06 | 17.32 | 16.84 | 17.32 | 17.32 | 535,700 |
| 20 may 2024 | 17.14 | 17.26 | 17.00 | 17.01 | 17.01 | 232,736 |
| 17 may 2024 | 16.66 | 17.21 | 16.64 | 17.10 | 17.10 | 544,193 |
| 16 may 2024 | 16.22 | 16.97 | 16.08 | 16.67 | 16.67 | 576,595 |
| 15 may 2024 | 16.67 | 16.87 | 15.93 | 16.22 | 16.22 | 1,759,062 |
| 14 may 2024 | 15.22 | 15.31 | 14.99 | 15.27 | 15.27 | 763,432 |
| 13 may 2024 | 15.41 | 15.50 | 15.10 | 15.22 | 15.22 | 431,871 |
| 10 may 2024 | 15.58 | 15.60 | 15.25 | 15.37 | 15.37 | 352,350 |
| 09 may 2024 | 15.43 | 15.80 | 15.43 | 15.64 | 15.64 | 260,181 |
| 08 may 2024 | 15.00 | 15.43 | 14.88 | 15.43 | 15.43 | 507,583 |
| 07 may 2024 | 15.22 | 15.23 | 14.95 | 14.97 | 14.97 | 379,647 |
| 06 may 2024 | 15.27 | 15.38 | 15.21 | 15.21 | 15.21 | 215,917 |
| 03 may 2024 | 15.22 | 15.36 | 15.17 | 15.27 | 15.27 | 284,080 |
| 02 may 2024 | 15.29 | 15.29 | 14.95 | 15.15 | 15.15 | 413,071 |
| 30 abr 2024 | 15.25 | 15.35 | 15.11 | 15.13 | 15.13 | 443,076 |
| 29 abr 2024 | 15.38 | 15.45 | 15.08 | 15.20 | 15.20 | 270,868 |
| 26 abr 2024 | 15.48 | 15.56 | 15.37 | 15.37 | 15.37 | 655,864 |
| 25 abr 2024 | 15.61 | 15.73 | 15.24 | 15.30 | 15.30 | 252,091 |
| 24 abr 2024 | 15.59 | 15.71 | 15.44 | 15.60 | 15.60 | 426,887 |
| 23 abr 2024 | 15.16 | 15.48 | 15.12 | 15.40 | 15.40 | 438,944 |
| 22 abr 2024 | 15.23 | 15.40 | 15.01 | 15.09 | 15.09 | 273,721 |
| 19 abr 2024 | 15.28 | 15.34 | 15.00 | 15.18 | 15.18 | 424,340 |
| 18 abr 2024 | 15.54 | 15.57 | 15.27 | 15.51 | 15.51 | 352,537 |
| 17 abr 2024 | 15.37 | 15.61 | 15.34 | 15.50 | 15.50 | 612,167 |
| 16 abr 2024 | 15.47 | 15.57 | 15.30 | 15.40 | 15.40 | 610,985 |
| 15 abr 2024 | 15.34 | 15.97 | 15.34 | 15.72 | 15.72 | 569,073 |
| 12 abr 2024 | 15.69 | 15.85 | 15.45 | 15.49 | 15.49 | 593,137 |
| 11 abr 2024 | 15.51 | 15.84 | 15.46 | 15.69 | 15.69 | 558,364 |
| 10 abr 2024 | 15.58 | 15.58 | 14.84 | 15.51 | 15.51 | 731,440 |
| 09 abr 2024 | 15.40 | 15.57 | 15.27 | 15.49 | 15.49 | 446,246 |
| 08 abr 2024 | 14.70 | 15.40 | 14.66 | 15.38 | 15.38 | 698,279 |
| 05 abr 2024 | 14.08 | 14.58 | 13.98 | 14.58 | 14.58 | 592,501 |
| 04 abr 2024 | 14.52 | 14.52 | 14.19 | 14.25 | 14.25 | 593,329 |
| 03 abr 2024 | 14.32 | 14.52 | 14.18 | 14.50 | 14.50 | 478,309 |
| 02 abr 2024 | 14.28 | 14.43 | 14.14 | 14.26 | 14.26 | 530,978 |
| 28 mar 2024 | 14.20 | 14.64 | 13.81 | 14.28 | 14.28 | 1,146,246 |
| 27 mar 2024 | 14.85 | 15.12 | 14.82 | 14.91 | 14.91 | 388,102 |
| 26 mar 2024 | 14.79 | 15.37 | 14.53 | 15.03 | 15.03 | 653,194 |
| 25 mar 2024 | 14.20 | 14.31 | 14.13 | 14.27 | 14.27 | 326,678 |
| 22 mar 2024 | 14.28 | 14.45 | 14.22 | 14.22 | 14.22 | 320,303 |
| 21 mar 2024 | 14.20 | 14.31 | 14.09 | 14.31 | 14.31 | 237,896 |
| 20 mar 2024 | 14.12 | 14.21 | 13.97 | 14.05 | 14.05 | 276,984 |
| 19 mar 2024 | 14.26 | 14.34 | 13.95 | 14.12 | 14.12 | 325,349 |
| 18 mar 2024 | 14.15 | 14.47 | 14.12 | 14.25 | 14.25 | 455,686 |
| 15 mar 2024 | 14.21 | 14.28 | 13.93 | 14.12 | 14.12 | 1,735,720 |
| 14 mar 2024 | 14.40 | 14.48 | 14.24 | 14.26 | 14.26 | 507,559 |
| 13 mar 2024 | 14.46 | 14.60 | 14.36 | 14.40 | 14.40 | 326,447 |
| 12 mar 2024 | 14.33 | 14.44 | 14.25 | 14.43 | 14.43 | 381,931 |
| 11 mar 2024 | 14.36 | 14.40 | 14.20 | 14.32 | 14.32 | 440,137 |
| 08 mar 2024 | 14.63 | 14.66 | 14.47 | 14.52 | 14.52 | 218,059 |
| 07 mar 2024 | 14.65 | 14.73 | 14.48 | 14.59 | 14.59 | 321,503 |
| 06 mar 2024 | 14.10 | 14.70 | 14.00 | 14.70 | 14.70 | 378,115 |
| 05 mar 2024 | 14.22 | 14.37 | 14.03 | 14.12 | 14.12 | 466,765 |
| 04 mar 2024 | 14.54 | 14.54 | 14.24 | 14.40 | 14.40 | 265,188 |
| 01 mar 2024 | 14.51 | 14.55 | 14.27 | 14.48 | 14.48 | 193,757 |
| 29 feb 2024 | 14.53 | 14.70 | 14.43 | 14.43 | 14.43 | 558,190 |
| 28 feb 2024 | 14.47 | 14.56 | 14.40 | 14.53 | 14.53 | 301,501 |
| 27 feb 2024 | 15.00 | 15.00 | 14.39 | 14.39 | 14.39 | 350,308 |
| 26 feb 2024 | 14.76 | 15.03 | 14.72 | 15.02 | 15.02 | 248,886 |
| 23 feb 2024 | 14.77 | 15.17 | 14.65 | 14.82 | 14.82 | 381,245 |
| 22 feb 2024 | 14.82 | 15.05 | 14.66 | 14.72 | 14.72 | 316,879 |
| 21 feb 2024 | 14.27 | 14.60 | 14.19 | 14.60 | 14.60 | 340,724 |
| 20 feb 2024 | 14.62 | 14.68 | 14.24 | 14.30 | 14.30 | 225,034 |
| 19 feb 2024 | 14.35 | 14.67 | 14.35 | 14.65 | 14.65 | 215,236 |
| 16 feb 2024 | 14.38 | 14.54 | 14.32 | 14.47 | 14.47 | 334,103 |
| 15 feb 2024 | 14.21 | 14.37 | 14.13 | 14.31 | 14.31 | 500,321 |
| 14 feb 2024 | 13.85 | 14.20 | 13.77 | 14.10 | 14.10 | 418,770 |
| 13 feb 2024 | 14.18 | 14.30 | 13.52 | 13.81 | 13.81 | 692,324 |
| 12 feb 2024 | 14.26 | 14.28 | 14.07 | 14.20 | 14.20 | 641,500 |
| *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.