Portman Ridge Finance Corporation (KJ7A.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:20AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 27 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 26 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 25 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 24 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 21 jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 20 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 19 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 18 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 250 |
| 17 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 14 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 13 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 12 jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 11 jun 2024 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 5 |
| 10 jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 07 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 06 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 05 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 04 jun 2024 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 20 |
| 03 jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 31 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 5 |
| 30 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 29 may 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 28 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 may 2024 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | 250 |
| 24 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 23 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 22 may 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 21 may 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 21 |
| 20 may 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 20 may 2024 | 0.69 Dividendo | |||||
| 17 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.91 | 15 |
| 16 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.62 | - |
| 15 may 2024 | 18.30 | 18.90 | 18.30 | 18.80 | 18.10 | 745 |
| 14 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.62 | - |
| 13 may 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 17.91 | 140 |
| 10 may 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 17.91 | 27 |
| 09 may 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 17.62 | 65 |
| 08 may 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.43 | - |
| 07 may 2024 | 18.20 | 18.50 | 18.20 | 18.50 | 17.81 | 57 |
| 06 may 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.24 | - |
| 03 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.14 | - |
| 02 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.04 | - |
| 30 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.62 | - |
| 29 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.52 | - |
| 26 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.33 | - |
| 25 abr 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 17.62 | 1 |
| 24 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.43 | - |
| 23 abr 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 17.52 | 220 |
| 22 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.24 | - |
| 19 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.95 | - |
| 18 abr 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 17.43 | 19 |
| 17 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.14 | - |
| 16 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.14 | - |
| 15 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.43 | 500 |
| 12 abr 2024 | 17.90 | 18.30 | 17.90 | 18.30 | 17.62 | 15 |
| 11 abr 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 17.43 | 500 |
| 10 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.95 | - |
| 09 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.95 | - |
| 08 abr 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.24 | 153 |
| 05 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.14 | - |
| 04 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.95 | - |
| 03 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.95 | - |
| 02 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.95 | - |
| 28 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.47 | - |
| 27 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.47 | - |
| 26 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.47 | - |
| 25 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.47 | - |
| 22 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.56 | - |
| 22 mar 2024 | 0.69 Dividendo | |||||
| 21 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.28 | - |
| 20 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.28 | - |
| 19 mar 2024 | 17.50 | 17.90 | 17.50 | 17.90 | 16.56 | 100 |
| 18 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.10 | - |
| 15 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.73 | - |
| 14 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.91 | - |
| 13 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.91 | - |
| 12 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.01 | - |
| 11 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.91 | - |
| 08 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 15.82 | - |
| 07 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.73 | 110 |
| 06 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.64 | - |
| 05 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.64 | - |
| 04 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.64 | - |
| 01 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.64 | - |
| 29 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.64 | - |
| 28 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.64 | - |
| 27 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.54 | - |
| 26 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.54 | - |
| 23 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.54 | - |
| 22 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.64 | - |
| 21 feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.91 | - |
| 20 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.73 | - |
| 19 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.73 | - |
| 16 feb 2024 | 17.10 | 17.40 | 17.10 | 17.40 | 16.10 | 500 |
| 15 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 15.82 | - |
| 14 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 15.82 | - |
| 13 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.10 | - |
| 12 feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.01 | - |
| 09 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 15.82 | - |
| *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.