Embracer Group AB (TH9.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.0240 | 2.0510 | 1.9975 | 1.9975 | 1.9975 | - |
| 27 jun 2024 | 2.0070 | 2.0310 | 1.9940 | 1.9940 | 1.9940 | - |
| 26 jun 2024 | 2.0350 | 2.0350 | 1.9790 | 1.9790 | 1.9790 | - |
| 25 jun 2024 | 2.0980 | 2.0980 | 1.9940 | 1.9940 | 1.9940 | - |
| 24 jun 2024 | 2.0010 | 2.0890 | 2.0010 | 2.0750 | 2.0750 | - |
| 21 jun 2024 | 2.0320 | 2.0320 | 1.9750 | 1.9750 | 1.9750 | - |
| 20 jun 2024 | 1.9955 | 2.0340 | 1.9955 | 2.0010 | 2.0010 | - |
| 19 jun 2024 | 1.9905 | 1.9925 | 1.9625 | 1.9625 | 1.9625 | - |
| 18 jun 2024 | 2.0370 | 2.0750 | 1.9655 | 1.9655 | 1.9655 | 275 |
| 17 jun 2024 | 2.0010 | 2.0380 | 2.0010 | 2.0380 | 2.0380 | - |
| 14 jun 2024 | 2.1390 | 2.1390 | 1.9740 | 1.9740 | 1.9740 | - |
| 13 jun 2024 | 2.1880 | 2.1880 | 2.1020 | 2.1020 | 2.1020 | - |
| 12 jun 2024 | 2.0790 | 2.1880 | 2.0790 | 2.1670 | 2.1670 | - |
| 11 jun 2024 | 2.0880 | 2.1110 | 2.0490 | 2.0490 | 2.0490 | - |
| 10 jun 2024 | 2.1410 | 2.1470 | 2.0570 | 2.0570 | 2.0570 | - |
| 07 jun 2024 | 2.1920 | 2.1920 | 2.1230 | 2.1290 | 2.1290 | - |
| 06 jun 2024 | 2.1540 | 2.1690 | 2.1420 | 2.1420 | 2.1420 | - |
| 05 jun 2024 | 2.2800 | 2.2800 | 2.1210 | 2.1210 | 2.1210 | - |
| 04 jun 2024 | 2.2880 | 2.3050 | 2.2290 | 2.2290 | 2.2290 | - |
| 03 jun 2024 | 2.2830 | 2.2900 | 2.2540 | 2.2540 | 2.2540 | - |
| 31 may 2024 | 2.3230 | 2.3230 | 2.2330 | 2.2330 | 2.2330 | - |
| 30 may 2024 | 2.2190 | 2.2760 | 2.2190 | 2.2720 | 2.2720 | - |
| 29 may 2024 | 2.3040 | 2.3040 | 2.2330 | 2.2330 | 2.2330 | - |
| 28 may 2024 | 2.2980 | 2.2980 | 2.2680 | 2.2900 | 2.2900 | - |
| 27 may 2024 | 2.2670 | 2.2710 | 2.2380 | 2.2680 | 2.2680 | - |
| 24 may 2024 | 2.3370 | 2.3370 | 2.2340 | 2.2340 | 2.2340 | - |
| 23 may 2024 | 2.3140 | 2.3450 | 2.3120 | 2.3130 | 2.3130 | - |
| 22 may 2024 | 2.4890 | 2.5120 | 2.4650 | 2.5120 | 2.5120 | - |
| 21 may 2024 | 2.5270 | 2.5270 | 2.4520 | 2.4540 | 2.4540 | - |
| 20 may 2024 | 2.5680 | 2.5680 | 2.4810 | 2.4960 | 2.4960 | - |
| 17 may 2024 | 2.5600 | 2.5600 | 2.5040 | 2.5170 | 2.5170 | - |
| 16 may 2024 | 2.6210 | 2.6210 | 2.5310 | 2.5310 | 2.5310 | - |
| 15 may 2024 | 2.6170 | 2.6170 | 2.5780 | 2.5780 | 2.5780 | - |
| 14 may 2024 | 2.5200 | 2.5720 | 2.4940 | 2.5720 | 2.5720 | - |
| 13 may 2024 | 2.4800 | 2.5120 | 2.4800 | 2.5120 | 2.5120 | - |
| 10 may 2024 | 2.3990 | 2.6000 | 2.3990 | 2.4720 | 2.4720 | 10,000 |
| 09 may 2024 | 2.3660 | 2.3660 | 2.3300 | 2.3320 | 2.3320 | - |
| 08 may 2024 | 2.3810 | 2.3810 | 2.3130 | 2.3390 | 2.3390 | - |
| 07 may 2024 | 2.3900 | 2.3900 | 2.3250 | 2.3530 | 2.3530 | - |
| 06 may 2024 | 2.2410 | 2.2410 | 2.1790 | 2.1790 | 2.1790 | - |
| 03 may 2024 | 2.2970 | 2.3050 | 2.2540 | 2.2540 | 2.2540 | - |
| 02 may 2024 | 2.3310 | 2.3430 | 2.2650 | 2.2650 | 2.2650 | - |
| 30 abr 2024 | 2.2980 | 2.3320 | 2.2980 | 2.3320 | 2.3320 | - |
| 29 abr 2024 | 2.2510 | 2.2680 | 2.2100 | 2.2680 | 2.2680 | - |
| 26 abr 2024 | 2.3070 | 2.3070 | 2.2610 | 2.2610 | 2.2610 | - |
| 25 abr 2024 | 2.4150 | 2.4150 | 2.2980 | 2.3130 | 2.3130 | - |
| 24 abr 2024 | 2.4210 | 2.4210 | 2.3920 | 2.3920 | 2.3920 | - |
| 23 abr 2024 | 2.3440 | 2.4020 | 2.3260 | 2.3910 | 2.3910 | - |
| 22 abr 2024 | 2.3600 | 2.4250 | 2.2850 | 2.3200 | 2.3200 | - |
| 19 abr 2024 | 2.1470 | 2.1470 | 2.0880 | 2.1280 | 2.1280 | - |
| 18 abr 2024 | 2.0490 | 2.1590 | 2.0490 | 2.1590 | 2.1590 | - |
| 17 abr 2024 | 2.0720 | 2.0720 | 2.0130 | 2.0130 | 2.0130 | - |
| 16 abr 2024 | 2.0960 | 2.0960 | 2.0270 | 2.0600 | 2.0600 | - |
| 15 abr 2024 | 2.2700 | 2.2700 | 2.0930 | 2.0930 | 2.0930 | - |
| 12 abr 2024 | 2.2660 | 2.2690 | 2.2110 | 2.2110 | 2.2110 | - |
| 11 abr 2024 | 2.1830 | 2.2260 | 2.1670 | 2.2260 | 2.2260 | - |
| 10 abr 2024 | 2.2160 | 2.2160 | 2.1380 | 2.1550 | 2.1550 | - |
| 09 abr 2024 | 2.1950 | 2.1950 | 2.1330 | 2.1740 | 2.1740 | - |
| 08 abr 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1710 | 2.1710 | - |
| 05 abr 2024 | 2.2350 | 2.2350 | 2.1650 | 2.1920 | 2.1920 | - |
| 04 abr 2024 | 2.1420 | 2.2410 | 2.1390 | 2.2360 | 2.2360 | - |
| 03 abr 2024 | 2.0870 | 2.1380 | 2.0870 | 2.1380 | 2.1380 | - |
| 02 abr 2024 | 1.9920 | 2.1390 | 1.9905 | 2.0250 | 2.0250 | - |
| 28 mar 2024 | 1.8226 | 1.9570 | 1.8192 | 1.9070 | 1.9070 | - |
| 27 mar 2024 | 1.6346 | 1.7512 | 1.6346 | 1.7262 | 1.7262 | - |
| 26 mar 2024 | 1.5738 | 1.6202 | 1.5738 | 1.5944 | 1.5944 | - |
| 25 mar 2024 | 1.6230 | 1.6230 | 1.5724 | 1.5924 | 1.5924 | - |
| 22 mar 2024 | 1.5670 | 1.6054 | 1.5502 | 1.6054 | 1.6054 | - |
| 21 mar 2024 | 1.5140 | 1.5542 | 1.5140 | 1.5502 | 1.5502 | - |
| 20 mar 2024 | 1.4908 | 1.4908 | 1.4424 | 1.4614 | 1.4614 | - |
| 19 mar 2024 | 1.4634 | 1.4830 | 1.4384 | 1.4704 | 1.4704 | - |
| 18 mar 2024 | 1.3614 | 1.4830 | 1.3614 | 1.4526 | 1.4526 | - |
| 15 mar 2024 | 1.3750 | 1.3750 | 1.3188 | 1.3188 | 1.3188 | - |
| 14 mar 2024 | 1.6212 | 1.6212 | 1.3702 | 1.3956 | 1.3956 | - |
| 13 mar 2024 | 1.4866 | 1.5416 | 1.4362 | 1.5416 | 1.5416 | - |
| 12 mar 2024 | 1.4550 | 1.4664 | 1.4112 | 1.4664 | 1.4664 | - |
| 11 mar 2024 | 1.4552 | 1.4552 | 1.3944 | 1.4292 | 1.4292 | - |
| 08 mar 2024 | 1.4912 | 1.4912 | 1.4264 | 1.4264 | 1.4264 | - |
| 07 mar 2024 | 1.4884 | 1.4884 | 1.4140 | 1.4530 | 1.4530 | - |
| 06 mar 2024 | 1.5524 | 1.5524 | 1.4688 | 1.4892 | 1.4892 | - |
| 05 mar 2024 | 1.5958 | 1.5958 | 1.5388 | 1.5388 | 1.5388 | - |
| 04 mar 2024 | 1.7528 | 1.7528 | 1.5702 | 1.5702 | 1.5702 | - |
| 01 mar 2024 | 1.6990 | 1.7768 | 1.6990 | 1.7286 | 1.7286 | - |
| 29 feb 2024 | 1.5186 | 1.5760 | 1.4938 | 1.5760 | 1.5760 | - |
| 28 feb 2024 | 1.5520 | 1.5520 | 1.4784 | 1.4954 | 1.4954 | - |
| 27 feb 2024 | 1.4936 | 1.5334 | 1.4668 | 1.5308 | 1.5308 | - |
| 26 feb 2024 | 1.5680 | 1.5680 | 1.4572 | 1.4572 | 1.4572 | - |
| 23 feb 2024 | 1.5722 | 1.5722 | 1.5486 | 1.5562 | 1.5562 | - |
| 22 feb 2024 | 1.5108 | 1.5498 | 1.5108 | 1.5482 | 1.5482 | - |
| 21 feb 2024 | 1.4982 | 1.4982 | 1.4644 | 1.4796 | 1.4796 | - |
| 20 feb 2024 | 1.5140 | 1.5140 | 1.4572 | 1.4572 | 1.4572 | - |
| 19 feb 2024 | 1.5788 | 1.5788 | 1.5208 | 1.5308 | 1.5308 | - |
| 16 feb 2024 | 1.5536 | 1.5686 | 1.5526 | 1.5526 | 1.5526 | 1,200 |
| 15 feb 2024 | 1.7628 | 1.7628 | 1.4916 | 1.5610 | 1.5610 | 650 |
| 14 feb 2024 | 1.8418 | 1.8418 | 1.7906 | 1.8328 | 1.8328 | - |
| 13 feb 2024 | 1.8696 | 1.8696 | 1.8132 | 1.8238 | 1.8238 | - |
| 12 feb 2024 | 1.7916 | 1.8638 | 1.7832 | 1.8508 | 1.8508 | - |
| 09 feb 2024 | 1.7724 | 1.7804 | 1.7562 | 1.7804 | 1.7804 | - |
| 08 feb 2024 | 1.6910 | 1.7440 | 1.6632 | 1.7440 | 1.7440 | - |
| 07 feb 2024 | 1.7028 | 1.7028 | 1.6620 | 1.6848 | 1.6848 | - |
| *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.