U.S. markets closed
F S&P 500
5,313.75 +9.75 (+0.18%) F Dow Jones
38,871.00 +84.00 (+0.22%) F Nasdaq
18,757.75 +56.75 (+0.30%) E-mini Russell 2000 Index Futur
2,044.10 +6.60 (+0.32%) Petróleo
73.18 -0.07 (-0.10%) Oro
2,357.40 +10.00 (+0.43%)
El Puerto de Liverpool, S.A.B. de C.V. (PLV1.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM CEST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 30 |
| 03 jun 2024 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | - |
| 31 may 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - |
| 30 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 29 may 2024 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - |
| 28 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 27 may 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 24 may 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - |
| 23 may 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - |
| 22 may 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 22 may 2024 | 2.95 Dividendo | |||||
| 21 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 4.65 | - |
| 20 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 4.59 | - |
| 17 may 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 4.62 | - |
| 16 may 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 4.53 | - |
| 15 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 4.56 | - |
| 14 may 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 4.59 | - |
| 13 may 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 4.62 | - |
| 10 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 4.65 | - |
| 09 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 4.59 | - |
| 08 may 2024 | 7.65 | 7.65 | 7.60 | 7.60 | 4.65 | - |
| 07 may 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 4.62 | - |
| 06 may 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 4.53 | - |
| 03 may 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 4.34 | - |
| 02 may 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 4.41 | - |
| 30 abr 2024 | 7.05 | 7.10 | 7.05 | 7.10 | 4.34 | - |
| 29 abr 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 4.37 | - |
| 26 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 4.37 | - |
| 25 abr 2024 | 7.25 | 7.25 | 7.20 | 7.20 | 4.41 | - |
| 24 abr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 4.50 | - |
| 23 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 4.53 | - |
| 22 abr 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 4.47 | - |
| 19 abr 2024 | 7.25 | 7.25 | 7.20 | 7.25 | 4.44 | - |
| 18 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 4.44 | - |
| 17 abr 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 4.44 | - |
| 16 abr 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 4.34 | - |
| 15 abr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 4.56 | - |
| 12 abr 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 4.56 | - |
| 11 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 4.59 | - |
| 10 abr 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 4.68 | - |
| 09 abr 2024 | 7.70 | 7.75 | 7.70 | 7.70 | 4.71 | - |
| 08 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 4.77 | - |
| 05 abr 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 4.77 | - |
| 04 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 4.77 | - |
| 03 abr 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 4.80 | - |
| 02 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 4.83 | - |
| 28 mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 4.68 | - |
| 27 mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 4.68 | - |
| 26 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 4.53 | - |
| 25 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 4.53 | - |
| 22 mar 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 4.53 | - |
| 21 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 4.44 | - |
| 20 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 4.41 | - |
| 19 mar 2024 | 7.30 | 7.30 | 7.15 | 7.15 | 4.37 | - |
| 18 mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 4.50 | - |
| 15 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.28 | - |
| 14 mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 4.25 | - |
| 13 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.19 | - |
| 12 mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4.22 | - |
| 11 mar 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 4.22 | - |
| 08 mar 2024 | 6.80 | 6.80 | 6.75 | 6.80 | 4.16 | - |
| 07 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.19 | - |
| 06 mar 2024 | 6.70 | 6.70 | 6.65 | 6.70 | 4.10 | - |
| 05 mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 4.10 | - |
| 04 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 3.98 | - |
| 01 mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 3.95 | - |
| 29 feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 3.89 | - |
| 28 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 3.82 | - |
| 27 feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 3.79 | - |
| 26 feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 3.89 | - |
| 23 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 3.92 | - |
| 22 feb 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 3.98 | - |
| 21 feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 4.01 | - |
| 20 feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 4.01 | - |
| 19 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 3.98 | - |
| 16 feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 4.01 | - |
| 15 feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 4.01 | - |
| 14 feb 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 3.98 | - |
| 13 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 3.98 | - |
| 12 feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 3.95 | - |
| 09 feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 3.95 | - |
| 08 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 3.98 | - |
| 07 feb 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 3.98 | - |
| 06 feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 3.95 | - |
| 05 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 3.92 | - |
| 02 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 3.98 | - |
| 01 feb 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 3.79 | - |
| 31 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 3.73 | - |
| 30 ene 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 3.67 | - |
| 29 ene 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 3.70 | - |
| 26 ene 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 3.70 | - |
| 25 ene 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 3.64 | - |
| 24 ene 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 3.58 | - |
| 23 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 3.49 | - |
| 22 ene 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 3.52 | - |
| 19 ene 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 3.52 | - |
| 18 ene 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 3.43 | - |
| 17 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 3.49 | - |
| 16 ene 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 3.55 | - |
| 15 ene 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 3.55 | - |
| *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.