U.S. markets closed

Prosus N.V. (PRX.AS)

Amsterdam - Amsterdam Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
34.56+0.22 (+0.66%)
Al cierre: 05:38PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202434.1534.5634.0434.5634.5613,796,724
20 jun 202434.3534.5734.0434.3334.332,391,753
19 jun 202434.2634.8234.2334.3334.332,112,450
18 jun 202434.1034.2833.8033.8833.881,752,690
17 jun 202434.1934.5433.6534.0834.081,790,037
14 jun 202434.4434.6233.6933.9233.923,396,627
13 jun 202434.7534.7934.2734.2734.271,938,437
12 jun 202434.1834.7133.9834.5634.562,752,404
11 jun 202434.1334.2033.6933.8233.822,736,886
10 jun 202433.9034.0633.4734.0634.062,089,340
07 jun 202434.1734.2233.4733.9233.921,901,383
06 jun 202433.8334.3533.7834.1934.191,530,440
05 jun 202434.1434.2133.8434.0634.061,942,662
04 jun 202433.9834.2533.7133.8533.852,772,085
03 jun 202434.2234.3133.7933.8833.882,303,732
31 may 202433.7433.7432.8933.3833.388,972,528
30 may 202433.7534.1733.1934.1734.172,546,956
29 may 202434.3334.3533.7233.8733.872,618,795
28 may 202434.9434.9434.4034.5734.572,192,222
27 may 202434.6734.8834.4534.8834.881,344,999
24 may 202434.5634.8234.2734.7834.782,184,834
23 may 202435.0835.1234.6734.9234.921,713,272
22 may 202434.8535.1534.8035.0535.052,337,464
21 may 202434.8035.3734.5235.2235.223,786,282
20 may 202435.5335.6335.2135.3035.302,038,813
17 may 202436.4036.4935.4135.7835.784,154,997
16 may 202436.1036.6335.9136.6336.633,648,238
15 may 202435.5136.2635.1036.2636.263,416,727
14 may 202434.6936.2334.5435.8635.865,087,559
13 may 202434.2134.7234.0534.6534.652,573,992
10 may 202433.8234.1033.7533.9633.962,458,800
09 may 202433.3233.9033.2233.9033.902,388,587
08 may 202433.1933.1932.7233.0833.082,463,872
07 may 202433.5033.6333.1933.2233.222,658,110
06 may 202433.5333.9633.5133.6733.672,436,244
03 may 202432.8033.8232.7633.2533.253,865,703
02 may 202432.0432.8832.0432.6932.694,182,333
30 abr 202431.5331.9331.4631.5131.512,375,656
29 abr 202431.7631.8431.4531.5331.531,633,418
26 abr 202431.3831.9231.3831.6331.633,058,093
25 abr 202431.1731.2530.5930.8130.813,682,318
24 abr 202431.5531.8631.1231.2031.205,204,558
23 abr 202430.5031.1730.5030.8930.894,359,998
22 abr 202429.6630.0329.6529.8429.843,483,638
19 abr 202428.4428.6528.0828.5428.543,912,057
18 abr 202428.7328.9028.4528.6728.673,099,694
17 abr 202428.5128.9628.4028.4828.482,553,878
16 abr 202428.9829.0728.4028.5828.582,523,426
15 abr 202429.5829.6629.1929.2329.232,801,335
12 abr 202430.1530.4029.3329.4329.432,518,904
11 abr 202430.0430.4229.7129.8029.802,416,894
10 abr 202429.8430.3929.8229.9129.913,812,506
09 abr 202429.6029.6729.1829.3029.302,040,220
08 abr 202429.3029.8529.2229.7629.762,544,449
05 abr 202429.4229.4629.1329.3129.312,153,970
04 abr 202429.5129.7129.4429.6829.681,879,271
03 abr 202429.3529.5729.1429.5029.501,785,628
02 abr 202429.2829.7829.1929.4929.493,740,981
28 mar 202428.8929.2628.8529.0829.083,854,732
27 mar 202428.4229.0128.4228.6828.683,003,735
26 mar 202428.2728.4828.0928.3028.302,704,587
25 mar 202427.8027.9227.6127.6327.631,887,540
22 mar 202427.4127.8127.3627.7427.743,248,352
21 mar 202427.9128.0627.7527.9027.902,766,119
20 mar 202427.4127.7126.9527.4527.454,982,329
19 mar 202427.0927.2526.9127.1427.142,713,704
18 mar 202427.5027.8327.2627.3227.322,491,486
15 mar 202427.2827.6727.1127.1127.118,874,909
14 mar 202427.8627.8627.3427.3527.353,034,513
13 mar 202427.2927.9327.2627.7527.752,147,575
12 mar 202427.3627.7827.3227.5027.503,024,279
11 mar 202426.7026.7726.3526.7326.732,310,339
08 mar 202426.4126.5026.2626.2626.262,115,847
07 mar 202426.0126.5925.9026.4026.403,003,073
06 mar 202426.4026.4926.1626.3126.312,692,841
05 mar 202425.8026.0625.7225.9725.972,602,216
04 mar 202426.9227.0726.4226.5026.502,249,701
01 mar 202427.2827.3226.7227.1927.192,397,582
29 feb 202427.3527.3926.7526.9926.994,508,954
28 feb 202427.4627.5327.1527.2627.262,034,593
27 feb 202427.5627.9527.5627.9227.921,943,660
26 feb 202428.1528.1927.7827.8827.882,513,394
23 feb 202428.7528.7528.1928.3328.332,619,896
22 feb 202428.4828.7028.2328.4228.422,373,687
21 feb 202428.0628.3927.8428.2228.223,382,786
20 feb 202428.4228.4327.6927.6927.692,891,955
19 feb 202428.5328.7928.5028.7228.721,380,571
16 feb 202429.2829.3928.8928.9428.942,549,292
15 feb 202429.1629.1828.8529.0829.082,426,855
14 feb 202429.3629.4328.8229.1029.102,896,781
13 feb 202429.7029.9529.3329.4129.412,293,083
12 feb 202429.3329.8129.3329.7129.711,880,545
09 feb 202429.4229.7029.3229.4029.402,328,654
08 feb 202429.2729.6228.9229.3829.382,505,069
07 feb 202429.5329.8729.4029.4129.414,016,992
06 feb 202428.9529.4728.9129.4029.403,209,645
05 feb 202428.1128.2227.7528.0328.032,769,761
02 feb 202428.2628.3828.0428.0728.073,337,260
01 feb 202427.5528.1027.4227.8627.863,195,317
31 ene 202427.5927.7027.3827.5327.534,530,553
*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...