Experian plc (J2B.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:20AM 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 |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 26 |
| 04 jul 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 03 jul 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 02 jul 2024 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 18 |
| 01 jul 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 28 jun 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 27 jun 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 26 jun 2024 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | 275 |
| 25 jun 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 24 jun 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 21 jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 20 jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 20 jun 2024 | 0.320345 Dividendo | |||||
| 19 jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.68 | - |
| 18 jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.68 | - |
| 17 jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.68 | - |
| 14 jun 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.88 | - |
| 13 jun 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.28 | - |
| 12 jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.48 | - |
| 11 jun 2024 | 43.20 | 43.60 | 43.20 | 43.60 | 43.28 | 300 |
| 10 jun 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.69 | - |
| 07 jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.68 | - |
| 06 jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.48 | - |
| 05 jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.48 | - |
| 04 jun 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.29 | - |
| 03 jun 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.29 | - |
| 31 may 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.29 | - |
| 30 may 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.49 | - |
| 29 may 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.28 | - |
| 28 may 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.48 | - |
| 27 may 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.28 | - |
| 24 may 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.08 | - |
| 23 may 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.89 | - |
| 22 may 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.29 | 16 |
| 21 may 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.69 | - |
| 20 may 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.69 | - |
| 17 may 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.08 | - |
| 16 may 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.28 | - |
| 15 may 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.91 | - |
| 14 may 2024 | 39.80 | 40.20 | 39.80 | 40.20 | 39.91 | 50 |
| 13 may 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.91 | - |
| 10 may 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 09 may 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.11 | - |
| 08 may 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.91 | - |
| 07 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.32 | - |
| 06 may 2024 | 38.20 | 38.60 | 38.20 | 38.60 | 38.32 | 700 |
| 03 may 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.92 | - |
| 02 may 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.33 | - |
| 30 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.72 | - |
| 29 abr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.12 | - |
| 26 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.52 | - |
| 25 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.52 | - |
| 24 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.92 | - |
| 23 abr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.33 | - |
| 22 abr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.13 | - |
| 19 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.73 | - |
| 18 abr 2024 | 38.40 | 38.40 | 37.40 | 37.40 | 37.13 | 290 |
| 17 abr 2024 | 38.20 | 38.60 | 38.20 | 38.60 | 38.32 | 200 |
| 16 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.92 | - |
| 15 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.32 | - |
| 12 abr 2024 | 39.00 | 39.00 | 38.80 | 38.80 | 38.52 | 1,000 |
| 11 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.32 | - |
| 10 abr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.11 | - |
| 09 abr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.91 | - |
| 08 abr 2024 | 39.60 | 39.60 | 39.20 | 39.20 | 38.91 | 200 |
| 05 abr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.72 | - |
| 04 abr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.91 | - |
| 03 abr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.11 | - |
| 02 abr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.11 | - |
| 28 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.11 | - |
| 27 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.71 | - |
| 26 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.50 | - |
| 25 mar 2024 | 40.60 | 40.80 | 40.60 | 40.80 | 40.50 | 100 |
| 22 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.91 | - |
| 21 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.71 | - |
| 20 mar 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.31 | 100 |
| 19 mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.91 | - |
| 18 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.72 | - |
| 15 mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.91 | - |
| 14 mar 2024 | 39.40 | 39.40 | 39.20 | 39.20 | 38.91 | 800 |
| 13 mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.51 | - |
| 12 mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.11 | - |
| 11 mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.51 | - |
| 08 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.71 | 70 |
| 07 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 06 mar 2024 | 39.20 | 39.80 | 39.20 | 39.80 | 39.51 | 50 |
| 05 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.72 | - |
| 04 mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.11 | - |
| 01 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 29 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 28 feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.51 | - |
| 27 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.71 | - |
| 26 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.71 | - |
| 23 feb 2024 | 40.20 | 40.40 | 40.20 | 40.40 | 40.11 | 200 |
| 22 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 21 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 20 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 19 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 16 feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.11 | - |
| 15 feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.11 | - |
| *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.