APA Group (PJZ.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:45PM CEST
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 | 4.8015 | 4.8050 | 4.8015 | 4.8015 | 4.8015 | - |
| 04 jul 2024 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | - |
| 03 jul 2024 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| 02 jul 2024 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | - |
| 01 jul 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 28 jun 2024 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | - |
| 27 jun 2024 | 4.8215 | 4.8215 | 4.8215 | 4.8215 | 4.8215 | - |
| 27 jun 2024 | 0.295 Dividendo | |||||
| 26 jun 2024 | 5.0510 | 5.0510 | 5.0380 | 5.0380 | 4.7430 | - |
| 25 jun 2024 | 5.2010 | 5.2010 | 5.2010 | 5.2010 | 4.8965 | - |
| 24 jun 2024 | 5.2010 | 5.2010 | 5.2010 | 5.2010 | 4.8965 | - |
| 21 jun 2024 | 5.2010 | 5.2010 | 5.2010 | 5.2010 | 4.8965 | - |
| 20 jun 2024 | 5.0550 | 5.0720 | 5.0550 | 5.0720 | 4.7750 | - |
| 19 jun 2024 | 5.0920 | 5.0930 | 5.0920 | 5.0930 | 4.7948 | - |
| 18 jun 2024 | 5.0730 | 5.0730 | 5.0670 | 5.0670 | 4.7703 | - |
| 17 jun 2024 | 5.0270 | 5.0280 | 5.0270 | 5.0280 | 4.7336 | - |
| 14 jun 2024 | 5.0200 | 5.0210 | 5.0200 | 5.0210 | 4.7270 | - |
| 13 jun 2024 | 5.0340 | 5.0360 | 5.0340 | 5.0360 | 4.7411 | - |
| 12 jun 2024 | 5.0170 | 5.0170 | 5.0100 | 5.0100 | 4.7166 | - |
| 11 jun 2024 | 5.0510 | 5.0530 | 5.0510 | 5.0530 | 4.7571 | - |
| 10 jun 2024 | 5.1510 | 5.1510 | 5.1440 | 5.1440 | 4.8428 | - |
| 07 jun 2024 | 5.1470 | 5.1470 | 5.1350 | 5.1350 | 4.8343 | - |
| 06 jun 2024 | 5.1150 | 5.1150 | 5.1080 | 5.1080 | 4.8089 | - |
| 05 jun 2024 | 5.0510 | 5.0510 | 5.0510 | 5.0510 | 4.7552 | - |
| 04 jun 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 4.7279 | - |
| 03 jun 2024 | 4.9715 | 4.9800 | 4.9715 | 4.9800 | 4.6884 | - |
| 31 may 2024 | 4.9655 | 4.9655 | 4.9615 | 4.9615 | 4.6710 | - |
| 30 may 2024 | 4.9365 | 4.9365 | 4.9360 | 4.9360 | 4.6470 | - |
| 29 may 2024 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | 4.7581 | - |
| 28 may 2024 | 5.1230 | 5.1230 | 5.1230 | 5.1230 | 4.8230 | - |
| 27 may 2024 | 5.1270 | 5.1270 | 5.1270 | 5.1270 | 4.8268 | - |
| 24 may 2024 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | 4.8409 | - |
| 23 may 2024 | 5.2360 | 5.2360 | 5.2230 | 5.2230 | 4.9172 | - |
| 22 may 2024 | 5.2530 | 5.2530 | 5.2530 | 5.2530 | 4.9454 | - |
| 21 may 2024 | 5.2030 | 5.2030 | 5.2030 | 5.2030 | 4.8983 | - |
| 20 may 2024 | 5.2540 | 5.2540 | 5.2540 | 5.2540 | 4.9464 | - |
| 17 may 2024 | 5.2070 | 5.2070 | 5.2070 | 5.2070 | 4.9021 | - |
| 16 may 2024 | 5.3070 | 5.3070 | 5.3070 | 5.3070 | 4.9962 | - |
| 15 may 2024 | 5.2740 | 5.2740 | 5.2740 | 5.2740 | 4.9652 | - |
| 14 may 2024 | 5.2540 | 5.2630 | 5.2540 | 5.2630 | 4.9548 | - |
| 13 may 2024 | 5.2870 | 5.2910 | 5.2870 | 5.2910 | 4.9812 | - |
| 10 may 2024 | 5.2590 | 5.2590 | 5.2590 | 5.2590 | 4.9511 | - |
| 09 may 2024 | 5.1970 | 5.4520 | 5.1970 | 5.4520 | 5.1328 | 50 |
| 08 may 2024 | 5.1260 | 5.1260 | 5.1260 | 5.1260 | 4.8258 | - |
| 07 may 2024 | 5.1190 | 5.3690 | 5.1190 | 5.3690 | 5.0546 | 50 |
| 06 may 2024 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 4.8070 | - |
| 03 may 2024 | 5.0290 | 5.0320 | 5.0290 | 5.0320 | 4.7374 | - |
| 02 may 2024 | 4.9115 | 4.9240 | 4.9115 | 4.9240 | 4.6357 | - |
| 30 abr 2024 | 4.9505 | 4.9565 | 4.9445 | 4.9445 | 4.6550 | - |
| 29 abr 2024 | 4.9835 | 4.9835 | 4.9815 | 4.9815 | 4.6898 | - |
| 26 abr 2024 | 4.9370 | 4.9370 | 4.9360 | 4.9360 | 4.6470 | - |
| 25 abr 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.7392 | - |
| 24 abr 2024 | 5.0430 | 5.0430 | 5.0430 | 5.0430 | 4.7477 | - |
| 23 abr 2024 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | 4.7458 | - |
| 22 abr 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 4.6912 | - |
| 19 abr 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.6055 | - |
| 18 abr 2024 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | 4.6592 | - |
| 17 abr 2024 | 4.8895 | 4.8895 | 4.8895 | 4.8895 | 4.6032 | - |
| 16 abr 2024 | 4.8460 | 4.8460 | 4.8430 | 4.8430 | 4.5594 | - |
| 15 abr 2024 | 4.9470 | 4.9470 | 4.9460 | 4.9460 | 4.6564 | - |
| 12 abr 2024 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.6903 | - |
| 11 abr 2024 | 4.9600 | 5.1930 | 4.9600 | 5.1930 | 4.8889 | 480 |
| 10 abr 2024 | 5.1270 | 5.1270 | 5.1270 | 5.1270 | 4.8268 | - |
| 09 abr 2024 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | 4.7778 | - |
| 08 abr 2024 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 4.7185 | - |
| 05 abr 2024 | 5.0610 | 5.0610 | 5.0600 | 5.0600 | 4.7637 | - |
| 04 abr 2024 | 5.0370 | 5.0380 | 5.0370 | 5.0380 | 4.7430 | - |
| 03 abr 2024 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | 4.6559 | - |
| 02 abr 2024 | 4.9675 | 4.9790 | 4.9675 | 4.9790 | 4.6875 | - |
| 28 mar 2024 | 4.9485 | 4.9485 | 4.9450 | 4.9450 | 4.6554 | - |
| 27 mar 2024 | 4.8865 | 4.8865 | 4.8865 | 4.8865 | 4.6004 | - |
| 26 mar 2024 | 4.9335 | 4.9335 | 4.9335 | 4.9335 | 4.6446 | - |
| 25 mar 2024 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | 4.5919 | - |
| 22 mar 2024 | 4.9990 | 4.9990 | 4.8315 | 4.8330 | 4.5500 | - |
| 21 mar 2024 | 4.9990 | 4.9990 | 4.9645 | 4.9645 | 4.6738 | - |
| 20 mar 2024 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | 4.6559 | - |
| 19 mar 2024 | 4.9475 | 4.9475 | 4.9475 | 4.9475 | 4.6578 | - |
| 18 mar 2024 | 4.9000 | 4.9000 | 4.8480 | 4.8480 | 4.5641 | - |
| 15 mar 2024 | 4.8725 | 4.8725 | 4.8615 | 4.8615 | 4.5768 | - |
| 14 mar 2024 | 4.7885 | 4.7885 | 4.7885 | 4.7885 | 4.5081 | - |
| 13 mar 2024 | 4.7905 | 4.7905 | 4.7905 | 4.7905 | 4.5100 | - |
| 12 mar 2024 | 4.8555 | 4.8555 | 4.8555 | 4.8555 | 4.5712 | - |
| 11 mar 2024 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | 4.5448 | - |
| 08 mar 2024 | 4.8805 | 4.8805 | 4.8805 | 4.8805 | 4.5947 | - |
| 07 mar 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.4568 | - |
| 06 mar 2024 | 4.7405 | 4.7405 | 4.7335 | 4.7335 | 4.4563 | - |
| 05 mar 2024 | 4.5675 | 4.5725 | 4.5675 | 4.5725 | 4.3048 | - |
| 04 mar 2024 | 4.8410 | 4.8410 | 4.6280 | 4.6280 | 4.3570 | 1,000 |
| 01 mar 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.4239 | - |
| 29 feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.3401 | - |
| 28 feb 2024 | 4.6755 | 4.6755 | 4.6755 | 4.6755 | 4.4017 | - |
| 27 feb 2024 | 4.6450 | 4.8735 | 4.6450 | 4.8735 | 4.5881 | 520 |
| 26 feb 2024 | 4.7015 | 4.9300 | 4.7015 | 4.9300 | 4.6413 | 500 |
| 23 feb 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.5547 | - |
| 22 feb 2024 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.6216 | - |
| 21 feb 2024 | 4.8375 | 4.8405 | 4.8375 | 4.8405 | 4.5571 | - |
| 20 feb 2024 | 4.7495 | 4.7525 | 4.7495 | 4.7525 | 4.4742 | - |
| 19 feb 2024 | 4.7765 | 4.7795 | 4.7765 | 4.7795 | 4.4996 | - |
| 16 feb 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.5199 | - |
| 15 feb 2024 | 4.8605 | 4.8605 | 4.8605 | 4.8605 | 4.5759 | 210 |
| *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.