U.S. markets open in 7 hours 15 minutes
F S&P 500
5,595.50 +5.25 (+0.09%) F Dow Jones
39,698.00 +62.00 (+0.16%) F Nasdaq
20,429.50 +18.00 (+0.09%) E-mini Russell 2000 Index Futur
2,053.40 +0.30 (+0.01%) Petróleo
83.73 -0.15 (-0.18%) Oro
2,373.70 +4.30 (+0.18%)
Intertek Group PLC (IT1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:33PM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 56.65 | 56.75 | 56.40 | 56.50 | 56.50 | 35 |
| 03 jul 2024 | 56.60 | 56.75 | 56.25 | 56.55 | 56.55 | - |
| 02 jul 2024 | 56.05 | 56.20 | 55.35 | 56.20 | 56.20 | - |
| 01 jul 2024 | 57.65 | 57.65 | 56.15 | 56.15 | 56.15 | - |
| 28 jun 2024 | 56.65 | 57.80 | 56.65 | 57.00 | 57.00 | - |
| 27 jun 2024 | 55.75 | 56.30 | 55.75 | 56.00 | 56.00 | - |
| 26 jun 2024 | 56.70 | 56.70 | 55.35 | 55.85 | 55.85 | - |
| 25 jun 2024 | 56.70 | 56.70 | 56.30 | 56.40 | 56.40 | - |
| 24 jun 2024 | 57.00 | 57.00 | 56.45 | 56.80 | 56.80 | - |
| 21 jun 2024 | 57.10 | 57.15 | 56.55 | 56.85 | 56.85 | - |
| 20 jun 2024 | 56.50 | 57.20 | 56.50 | 57.15 | 57.15 | - |
| 19 jun 2024 | 57.15 | 57.15 | 56.35 | 56.35 | 56.35 | - |
| 18 jun 2024 | 56.85 | 57.10 | 56.15 | 56.95 | 56.95 | - |
| 17 jun 2024 | 56.75 | 57.00 | 56.30 | 56.65 | 56.65 | - |
| 14 jun 2024 | 58.60 | 58.60 | 56.30 | 56.50 | 56.50 | - |
| 13 jun 2024 | 57.80 | 58.50 | 57.60 | 58.50 | 58.50 | - |
| 12 jun 2024 | 57.40 | 58.10 | 56.90 | 57.95 | 57.95 | - |
| 11 jun 2024 | 57.60 | 58.00 | 57.05 | 57.30 | 57.30 | - |
| 10 jun 2024 | 57.15 | 57.65 | 56.85 | 57.50 | 57.50 | - |
| 07 jun 2024 | 58.05 | 58.05 | 57.20 | 57.25 | 57.25 | - |
| 06 jun 2024 | 57.20 | 58.65 | 57.20 | 58.10 | 58.10 | - |
| 05 jun 2024 | 57.95 | 58.50 | 57.70 | 58.50 | 58.50 | - |
| 04 jun 2024 | 56.40 | 57.70 | 56.40 | 57.70 | 57.70 | - |
| 03 jun 2024 | 57.10 | 57.10 | 56.20 | 56.30 | 56.30 | - |
| 31 may 2024 | 56.40 | 56.55 | 56.05 | 56.55 | 56.55 | - |
| 30 may 2024 | 56.45 | 56.45 | 55.95 | 55.95 | 55.95 | - |
| 30 may 2024 | 0.74 Dividendo | |||||
| 29 may 2024 | 57.80 | 57.95 | 57.10 | 57.55 | 56.81 | - |
| 28 may 2024 | 59.45 | 59.50 | 57.75 | 57.75 | 57.01 | - |
| 27 may 2024 | 59.00 | 59.45 | 59.00 | 59.45 | 58.69 | - |
| 24 may 2024 | 58.00 | 60.15 | 58.00 | 59.15 | 58.39 | - |
| 23 may 2024 | 58.40 | 58.55 | 58.10 | 58.10 | 57.35 | - |
| 22 may 2024 | 57.85 | 58.25 | 57.65 | 58.10 | 57.35 | - |
| 21 may 2024 | 57.70 | 57.75 | 57.40 | 57.75 | 57.01 | - |
| 20 may 2024 | 58.05 | 58.05 | 57.65 | 57.70 | 56.96 | - |
| 17 may 2024 | 57.50 | 58.10 | 57.50 | 58.05 | 57.30 | - |
| 16 may 2024 | 57.65 | 57.90 | 57.45 | 57.45 | 56.71 | - |
| 15 may 2024 | 57.80 | 58.00 | 57.50 | 57.55 | 56.81 | - |
| 14 may 2024 | 57.20 | 57.75 | 57.20 | 57.75 | 57.01 | - |
| 13 may 2024 | 58.45 | 58.50 | 57.05 | 57.15 | 56.42 | - |
| 10 may 2024 | 59.40 | 59.40 | 58.35 | 58.35 | 57.60 | - |
| 09 may 2024 | 58.90 | 59.50 | 58.90 | 59.20 | 58.44 | - |
| 08 may 2024 | 58.30 | 59.20 | 58.30 | 59.05 | 58.29 | - |
| 07 may 2024 | 58.80 | 58.80 | 58.25 | 58.45 | 57.70 | - |
| 06 may 2024 | 58.30 | 58.90 | 58.30 | 58.85 | 58.09 | - |
| 03 may 2024 | 57.85 | 58.70 | 57.85 | 58.30 | 57.55 | - |
| 02 may 2024 | 57.25 | 58.05 | 57.25 | 57.85 | 57.11 | - |
| 30 abr 2024 | 58.40 | 58.40 | 57.90 | 57.90 | 57.16 | - |
| 29 abr 2024 | 58.45 | 58.55 | 58.10 | 58.35 | 57.60 | - |
| 26 abr 2024 | 58.70 | 58.70 | 57.35 | 58.15 | 57.40 | - |
| 25 abr 2024 | 58.00 | 58.50 | 57.40 | 58.20 | 57.45 | - |
| 24 abr 2024 | 58.90 | 58.90 | 57.90 | 58.25 | 57.50 | - |
| 23 abr 2024 | 58.25 | 58.60 | 58.20 | 58.60 | 57.85 | - |
| 22 abr 2024 | 57.50 | 58.35 | 57.25 | 58.35 | 57.60 | - |
| 19 abr 2024 | 56.25 | 57.35 | 56.25 | 57.00 | 56.27 | - |
| 18 abr 2024 | 57.40 | 57.40 | 56.75 | 56.75 | 56.02 | - |
| 17 abr 2024 | 56.50 | 57.25 | 56.50 | 57.05 | 56.32 | - |
| 16 abr 2024 | 56.35 | 57.00 | 56.15 | 56.90 | 56.17 | - |
| 15 abr 2024 | 56.70 | 57.60 | 56.35 | 56.65 | 55.92 | - |
| 12 abr 2024 | 57.55 | 57.55 | 56.20 | 56.20 | 55.48 | - |
| 11 abr 2024 | 56.95 | 57.30 | 56.65 | 57.30 | 56.56 | - |
| 10 abr 2024 | 57.20 | 57.20 | 56.75 | 56.85 | 56.12 | - |
| 09 abr 2024 | 56.40 | 57.00 | 56.40 | 56.90 | 56.17 | - |
| 08 abr 2024 | 56.55 | 56.70 | 56.25 | 56.50 | 55.77 | - |
| 05 abr 2024 | 56.85 | 56.85 | 56.10 | 56.60 | 55.87 | - |
| 04 abr 2024 | 57.85 | 57.85 | 56.85 | 56.85 | 56.12 | - |
| 03 abr 2024 | 57.65 | 57.85 | 57.25 | 57.80 | 57.06 | - |
| 02 abr 2024 | 57.80 | 58.30 | 57.65 | 57.70 | 56.96 | - |
| 28 mar 2024 | 58.50 | 58.50 | 58.00 | 58.50 | 57.75 | - |
| 27 mar 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 57.75 | - |
| 26 mar 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 57.25 | - |
| 25 mar 2024 | 57.00 | 57.50 | 57.00 | 57.00 | 56.27 | - |
| 22 mar 2024 | 56.50 | 57.50 | 56.50 | 57.00 | 56.27 | - |
| 21 mar 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 55.77 | - |
| 20 mar 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 56.76 | - |
| 19 mar 2024 | 57.00 | 58.00 | 56.50 | 56.50 | 55.77 | - |
| 18 mar 2024 | 57.00 | 57.00 | 56.50 | 57.00 | 56.27 | - |
| 15 mar 2024 | 58.00 | 58.50 | 56.50 | 57.00 | 56.27 | - |
| 14 mar 2024 | 59.00 | 59.00 | 57.50 | 58.00 | 57.25 | - |
| 13 mar 2024 | 59.50 | 59.50 | 58.50 | 59.00 | 58.24 | - |
| 12 mar 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 58.73 | - |
| 11 mar 2024 | 58.00 | 58.50 | 58.00 | 58.00 | 57.25 | - |
| 08 mar 2024 | 58.00 | 58.50 | 58.00 | 58.00 | 57.25 | - |
| 07 mar 2024 | 58.00 | 58.00 | 57.50 | 58.00 | 57.25 | - |
| 06 mar 2024 | 56.50 | 58.00 | 56.50 | 58.00 | 57.25 | - |
| 05 mar 2024 | 53.50 | 57.50 | 53.50 | 56.50 | 55.77 | - |
| 04 mar 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 52.81 | - |
| 01 mar 2024 | 54.50 | 54.50 | 53.50 | 53.50 | 52.81 | - |
| 29 feb 2024 | 54.00 | 54.50 | 54.00 | 54.00 | 53.31 | - |
| 28 feb 2024 | 54.00 | 54.50 | 54.00 | 54.00 | 53.31 | - |
| 27 feb 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 53.31 | - |
| 26 feb 2024 | 54.50 | 54.50 | 54.00 | 54.50 | 53.80 | - |
| 23 feb 2024 | 54.50 | 54.50 | 54.00 | 54.50 | 53.80 | - |
| 22 feb 2024 | 52.50 | 54.50 | 52.50 | 54.50 | 53.80 | - |
| 21 feb 2024 | 52.50 | 53.00 | 52.00 | 52.50 | 51.82 | - |
| 20 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.82 | - |
| 19 feb 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 51.82 | - |
| 16 feb 2024 | 51.00 | 52.00 | 51.00 | 51.50 | 50.84 | - |
| 15 feb 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 50.34 | - |
| 14 feb 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 50.84 | - |
| *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.