Progressive Corp (PGV.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 194.34 | 194.34 | 194.34 | 194.34 | 194.34 | 50 |
| 01 jul 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 28 jun 2024 | 196.92 | 196.92 | 196.92 | 196.92 | 196.92 | - |
| 27 jun 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| 26 jun 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
| 25 jun 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
| 24 jun 2024 | 194.68 | 198.08 | 194.68 | 198.08 | 198.08 | 50 |
| 21 jun 2024 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | - |
| 20 jun 2024 | 195.42 | 195.42 | 195.42 | 195.42 | 195.42 | - |
| 19 jun 2024 | 195.26 | 195.26 | 195.26 | 195.26 | 195.26 | - |
| 18 jun 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 193.74 | - |
| 17 jun 2024 | 189.88 | 189.88 | 189.88 | 189.88 | 189.88 | - |
| 14 jun 2024 | 188.94 | 188.94 | 188.94 | 188.94 | 188.94 | - |
| 13 jun 2024 | 186.44 | 186.44 | 186.44 | 186.44 | 186.44 | - |
| 12 jun 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
| 11 jun 2024 | 194.38 | 194.38 | 194.38 | 194.38 | 194.38 | - |
| 10 jun 2024 | 196.82 | 196.82 | 196.82 | 196.82 | 196.82 | - |
| 07 jun 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| 06 jun 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| 05 jun 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
| 04 jun 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | - |
| 03 jun 2024 | 195.20 | 196.64 | 195.20 | 196.64 | 196.64 | 26 |
| 31 may 2024 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | - |
| 30 may 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 29 may 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 187.54 | - |
| 28 may 2024 | 187.52 | 187.52 | 187.52 | 187.52 | 187.52 | - |
| 27 may 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 24 may 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| 23 may 2024 | 190.04 | 190.04 | 190.04 | 190.04 | 190.04 | - |
| 22 may 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | - |
| 21 may 2024 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | - |
| 20 may 2024 | 191.44 | 194.44 | 190.58 | 190.58 | 190.58 | 35 |
| 17 may 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
| 16 may 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | - |
| 15 may 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 196.72 | - |
| 14 may 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
| 13 may 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | - |
| 10 may 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
| 09 may 2024 | 199.98 | 199.98 | 198.30 | 198.30 | 198.30 | - |
| 08 may 2024 | 199.86 | 201.25 | 199.86 | 201.25 | 201.25 | 75 |
| 07 may 2024 | 199.66 | 199.66 | 199.66 | 199.66 | 199.66 | - |
| 06 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 03 may 2024 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | - |
| 02 may 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 196.78 | - |
| 30 abr 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| 29 abr 2024 | 193.74 | 195.18 | 193.74 | 195.18 | 195.18 | 24 |
| 26 abr 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 25 abr 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | - |
| 24 abr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| 23 abr 2024 | 199.22 | 199.22 | 199.22 | 199.22 | 199.22 | - |
| 22 abr 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| 19 abr 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | - |
| 18 abr 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | - |
| 17 abr 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - |
| 16 abr 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
| 15 abr 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
| 12 abr 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | - |
| 11 abr 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
| 10 abr 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
| 09 abr 2024 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | - |
| 08 abr 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
| 05 abr 2024 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | - |
| 04 abr 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | - |
| 03 abr 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
| 03 abr 2024 | 0.1 Dividendo | |||||
| 02 abr 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.40 | - |
| 28 mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.90 | - |
| 27 mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.90 | - |
| 26 mar 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.30 | - |
| 25 mar 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.10 | - |
| 22 mar 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.90 | - |
| 21 mar 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.50 | - |
| 20 mar 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.50 | - |
| 19 mar 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.30 | - |
| 18 mar 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.70 | - |
| 15 mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.91 | - |
| 14 mar 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.11 | - |
| 13 mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.51 | - |
| 12 mar 2024 | 179.40 | 182.00 | 179.40 | 182.00 | 181.91 | 6 |
| 11 mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.31 | - |
| 08 mar 2024 | 178.40 | 181.60 | 178.40 | 181.60 | 181.51 | 5 |
| 07 mar 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.71 | - |
| 06 mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | - |
| 05 mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.11 | - |
| 04 mar 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.11 | - |
| 01 mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | - |
| 29 feb 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.31 | - |
| 28 feb 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.51 | - |
| 27 feb 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.51 | - |
| 26 feb 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.11 | - |
| 23 feb 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.31 | - |
| 22 feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| 21 feb 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.31 | - |
| 20 feb 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.31 | - |
| 19 feb 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.71 | - |
| 16 feb 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.71 | - |
| 15 feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| 14 feb 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.11 | - |
| 13 feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.31 | - |
| 12 feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.51 | - |
| *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.