U.S. markets open in 8 hours 13 minutes
F S&P 500
5,534.75 +13.25 (+0.24%) F Dow Jones
39,511.00 +42.00 (+0.11%) F Nasdaq
19,986.75 +59.50 (+0.30%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,332.60 -7.00 (-0.30%)
Proton Motor Power Systems PLC (P6K0.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 27 jun 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
| 26 jun 2024 | 0.0230 | 0.0270 | 0.0230 | 0.0270 | 0.0270 | 50,000 |
| 25 jun 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
| 24 jun 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
| 21 jun 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
| 20 jun 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
| 19 jun 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
| 18 jun 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
| 17 jun 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
| 14 jun 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
| 13 jun 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
| 12 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 10 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 06 jun 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 05 jun 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
| 04 jun 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
| 03 jun 2024 | 0.0258 | 0.0260 | 0.0258 | 0.0260 | 0.0260 | 20,000 |
| 31 may 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
| 30 may 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
| 29 may 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
| 28 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 27 may 2024 | 0.0252 | 0.0254 | 0.0252 | 0.0254 | 0.0254 | 1,000 |
| 24 may 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
| 23 may 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 22 may 2024 | 0.0242 | 0.0250 | 0.0242 | 0.0250 | 0.0250 | 25,000 |
| 21 may 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
| 20 may 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
| 17 may 2024 | 0.0254 | 0.0270 | 0.0254 | 0.0270 | 0.0270 | 20,220 |
| 16 may 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | - |
| 15 may 2024 | 0.0286 | 0.0286 | 0.0262 | 0.0262 | 0.0262 | 54,500 |
| 14 may 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
| 13 may 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
| 10 may 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 487 |
| 09 may 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| 08 may 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
| 07 may 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
| 06 may 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 03 may 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 02 may 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
| 30 abr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| 29 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 abr 2024 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | - |
| 25 abr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| 24 abr 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 23 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 abr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 19 abr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
| 18 abr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
| 17 abr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
| 16 abr 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 15 abr 2024 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | - |
| 12 abr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 11 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 10 abr 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 09 abr 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 08 abr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 05 abr 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
| 04 abr 2024 | 0.0352 | 0.0366 | 0.0352 | 0.0366 | 0.0366 | 5,000 |
| 03 abr 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 02 abr 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 28 mar 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
| 27 mar 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 26 mar 2024 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | - |
| 25 mar 2024 | 0.0370 | 0.0370 | 0.0368 | 0.0368 | 0.0368 | 1,000 |
| 22 mar 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
| 21 mar 2024 | 0.0366 | 0.0376 | 0.0366 | 0.0376 | 0.0376 | 1,800 |
| 20 mar 2024 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | - |
| 19 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 18 mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 15 mar 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 14 mar 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
| 13 mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 12 mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 11 mar 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
| 08 mar 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 200 |
| 07 mar 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
| 06 mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 05 mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 mar 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
| 01 mar 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
| 29 feb 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
| 28 feb 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 27 feb 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 26 feb 2024 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | - |
| 23 feb 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
| 22 feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 21 feb 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
| 20 feb 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
| 19 feb 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | - |
| 16 feb 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
| 15 feb 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
| 14 feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 13 feb 2024 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | - |
| 12 feb 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 09 feb 2024 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | - |
| 08 feb 2024 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | - |
| 07 feb 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
| *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.