OTP Bank PLC (OTP.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:14AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 04 jul 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 03 jul 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 02 jul 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 01 jul 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 28 jun 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 27 jun 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 26 jun 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 25 jun 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 24 jun 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 21 jun 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 20 jun 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 19 jun 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 18 jun 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 17 jun 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 14 jun 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 13 jun 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 12 jun 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 11 jun 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 10 jun 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 07 jun 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 06 jun 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 05 jun 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 04 jun 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 03 jun 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 31 may 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 30 may 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 29 may 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 28 may 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 27 may 2024 | 45.63 | 46.68 | 45.63 | 46.68 | 46.68 | 42 |
| 24 may 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 24 may 2024 | 539.4586 Dividendo | |||||
| 23 may 2024 | 45.83 | 45.83 | 45.83 | 45.83 | -493.63 | - |
| 22 may 2024 | 46.22 | 46.22 | 46.22 | 46.22 | -497.83 | - |
| 21 may 2024 | 46.33 | 46.33 | 46.33 | 46.33 | -499.01 | - |
| 20 may 2024 | 46.88 | 46.88 | 46.88 | 46.88 | -504.94 | - |
| 17 may 2024 | 46.81 | 46.81 | 46.81 | 46.81 | -504.18 | - |
| 16 may 2024 | 46.88 | 46.88 | 46.88 | 46.88 | -504.94 | - |
| 15 may 2024 | 46.87 | 46.87 | 46.87 | 46.87 | -504.83 | - |
| 14 may 2024 | 46.53 | 46.53 | 46.53 | 46.53 | -501.17 | - |
| 13 may 2024 | 46.82 | 46.82 | 46.82 | 46.82 | -504.29 | - |
| 10 may 2024 | 47.01 | 47.01 | 47.01 | 47.01 | -506.34 | - |
| 09 may 2024 | 46.76 | 46.76 | 46.76 | 46.76 | -503.65 | - |
| 08 may 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -510.54 | - |
| 07 may 2024 | 47.08 | 47.08 | 47.08 | 47.08 | -507.09 | - |
| 06 may 2024 | 45.99 | 45.99 | 45.99 | 45.99 | -495.35 | - |
| 03 may 2024 | 46.41 | 46.41 | 46.41 | 46.41 | -499.88 | - |
| 02 may 2024 | 46.31 | 46.31 | 46.31 | 46.31 | -498.80 | - |
| 30 abr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -493.31 | - |
| 29 abr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | -482.10 | - |
| 26 abr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | -467.99 | - |
| 25 abr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | -470.69 | - |
| 24 abr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | -472.84 | - |
| 23 abr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | -461.53 | - |
| 22 abr 2024 | 42.57 | 42.57 | 42.57 | 42.57 | -458.52 | - |
| 19 abr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | -460.78 | - |
| 18 abr 2024 | 43.44 | 43.44 | 43.44 | 43.44 | -467.89 | - |
| 17 abr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | -459.70 | - |
| 16 abr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | -479.20 | - |
| 15 abr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | -478.87 | - |
| 12 abr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | -478.55 | - |
| 11 abr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | -479.20 | - |
| 10 abr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | -461.53 | - |
| 09 abr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | -465.30 | - |
| 08 abr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | -466.38 | - |
| 05 abr 2024 | 43.47 | 43.47 | 43.47 | 43.47 | -468.21 | - |
| 04 abr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | -470.36 | - |
| 03 abr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | -457.65 | - |
| 02 abr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | -453.56 | - |
| 28 mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | -449.04 | - |
| 27 mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | -450.76 | - |
| 26 mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | -453.24 | - |
| 25 mar 2024 | 42.38 | 42.38 | 42.38 | 42.38 | -456.47 | - |
| 22 mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | -463.90 | - |
| 21 mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | -467.13 | - |
| 20 mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | -466.92 | - |
| 19 mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | -457.12 | - |
| 18 mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | -456.36 | - |
| 15 mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | -456.25 | - |
| 14 mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | -455.61 | - |
| 13 mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | -463.90 | - |
| 12 mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | -455.39 | - |
| 11 mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | -462.39 | - |
| 08 mar 2024 | 43.45 | 43.45 | 43.45 | 43.45 | -467.99 | - |
| 07 mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | -468.53 | - |
| 06 mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | -468.21 | - |
| 05 mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | -472.84 | - |
| 04 mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | -472.09 | - |
| 01 mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | -473.38 | - |
| 29 feb 2024 | 43.53 | 43.53 | 43.53 | 43.53 | -468.86 | - |
| 28 feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | -466.06 | - |
| 27 feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | -472.52 | - |
| 26 feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | -477.36 | - |
| 23 feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | -482.32 | - |
| 22 feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | -480.81 | - |
| 21 feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | -476.93 | - |
| 20 feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | -473.70 | - |
| 19 feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | -472.19 | - |
| 16 feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | -475.75 | - |
| 15 feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | -467.99 | - |
| *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.