Embracer Group AB (publ) (TH9.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:15PM 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 | 2.0310 | 2.0480 | 2.0080 | 2.0090 | 2.0090 | - |
| 27 jun 2024 | 2.0170 | 2.0170 | 1.9830 | 2.0070 | 2.0070 | 504 |
| 26 jun 2024 | 2.0430 | 2.0430 | 1.9955 | 1.9955 | 1.9955 | - |
| 25 jun 2024 | 2.1080 | 2.1080 | 2.0050 | 2.0100 | 2.0100 | 20 |
| 24 jun 2024 | 2.0100 | 2.0700 | 2.0050 | 2.0700 | 2.0700 | - |
| 21 jun 2024 | 2.0420 | 2.0420 | 1.9695 | 1.9790 | 1.9790 | 1,034 |
| 20 jun 2024 | 2.0020 | 2.0290 | 1.9840 | 2.0160 | 2.0160 | - |
| 19 jun 2024 | 2.0000 | 2.0000 | 1.9455 | 1.9675 | 1.9675 | 530 |
| 18 jun 2024 | 2.0460 | 2.0510 | 1.9675 | 1.9675 | 1.9675 | - |
| 17 jun 2024 | 2.0100 | 2.0140 | 1.9975 | 2.0140 | 2.0140 | - |
| 14 jun 2024 | 2.1490 | 2.1490 | 1.9985 | 1.9985 | 1.9985 | 1,600 |
| 13 jun 2024 | 2.1960 | 2.1960 | 2.0910 | 2.1020 | 2.1020 | - |
| 12 jun 2024 | 2.0860 | 2.1760 | 2.0500 | 2.1760 | 2.1760 | - |
| 11 jun 2024 | 2.0950 | 2.0950 | 2.0320 | 2.0330 | 2.0330 | - |
| 10 jun 2024 | 2.1500 | 2.1500 | 2.0560 | 2.0610 | 2.0610 | - |
| 07 jun 2024 | 2.2020 | 2.2020 | 2.1000 | 2.1000 | 2.1000 | - |
| 06 jun 2024 | 2.1640 | 2.1640 | 2.1370 | 2.1480 | 2.1480 | - |
| 05 jun 2024 | 2.2900 | 2.2910 | 2.1280 | 2.1280 | 2.1280 | - |
| 04 jun 2024 | 2.2980 | 2.2980 | 2.2450 | 2.2450 | 2.2450 | - |
| 03 jun 2024 | 2.2930 | 2.2930 | 2.2520 | 2.2730 | 2.2730 | - |
| 31 may 2024 | 2.3320 | 2.3430 | 2.2400 | 2.2400 | 2.2400 | 500 |
| 30 may 2024 | 2.2400 | 2.2790 | 2.2400 | 2.2790 | 2.2790 | 30 |
| 29 may 2024 | 2.3140 | 2.3140 | 2.2400 | 2.2400 | 2.2400 | - |
| 28 may 2024 | 2.3090 | 2.3090 | 2.2790 | 2.2790 | 2.2790 | - |
| 27 may 2024 | 2.2770 | 2.2830 | 2.2620 | 2.2790 | 2.2790 | - |
| 24 may 2024 | 2.3470 | 2.3470 | 2.2580 | 2.2580 | 2.2580 | - |
| 23 may 2024 | 2.3840 | 2.3850 | 2.3000 | 2.3500 | 2.3500 | 490 |
| 22 may 2024 | 2.5010 | 2.5600 | 2.4760 | 2.5320 | 2.5320 | 4,800 |
| 21 may 2024 | 2.5380 | 2.5380 | 2.4680 | 2.5040 | 2.5040 | - |
| 20 may 2024 | 2.5790 | 2.5790 | 2.5120 | 2.5140 | 2.5140 | - |
| 17 may 2024 | 2.5710 | 2.5710 | 2.5200 | 2.5250 | 2.5250 | - |
| 16 may 2024 | 2.6320 | 2.6640 | 2.5580 | 2.5580 | 2.5580 | 150 |
| 15 may 2024 | 2.6260 | 2.6700 | 2.5900 | 2.5900 | 2.5900 | 3,700 |
| 14 may 2024 | 2.5310 | 2.5990 | 2.5050 | 2.5990 | 2.5990 | - |
| 13 may 2024 | 2.4900 | 2.5200 | 2.4900 | 2.5080 | 2.5080 | - |
| 10 may 2024 | 2.4090 | 2.5420 | 2.4090 | 2.5090 | 2.5090 | 550 |
| 09 may 2024 | 2.3760 | 2.3760 | 2.3400 | 2.3400 | 2.3400 | - |
| 08 may 2024 | 2.3900 | 2.3900 | 2.3140 | 2.3140 | 2.3140 | - |
| 07 may 2024 | 2.2210 | 2.4090 | 2.2210 | 2.3610 | 2.3610 | 1,000 |
| 06 may 2024 | 2.2740 | 2.3180 | 2.1850 | 2.1850 | 2.1850 | 5,850 |
| 03 may 2024 | 2.3060 | 2.3180 | 2.2610 | 2.2740 | 2.2740 | - |
| 02 may 2024 | 2.3640 | 2.3640 | 2.2750 | 2.2750 | 2.2750 | 120 |
| 30 abr 2024 | 2.3080 | 2.3410 | 2.3010 | 2.3410 | 2.3410 | - |
| 29 abr 2024 | 2.2610 | 2.2800 | 2.2610 | 2.2730 | 2.2730 | 1,242 |
| 26 abr 2024 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | - |
| 25 abr 2024 | 2.4250 | 2.4250 | 2.3220 | 2.3230 | 2.3230 | - |
| 24 abr 2024 | 2.4310 | 2.4310 | 2.3950 | 2.4110 | 2.4110 | - |
| 23 abr 2024 | 2.3530 | 2.4080 | 2.3240 | 2.4000 | 2.4000 | 980 |
| 22 abr 2024 | 2.3810 | 2.5120 | 2.2990 | 2.2990 | 2.2990 | 632 |
| 19 abr 2024 | 2.1510 | 2.1510 | 2.0970 | 2.1390 | 2.1390 | - |
| 18 abr 2024 | 2.0600 | 2.1680 | 2.0600 | 2.1340 | 2.1340 | - |
| 17 abr 2024 | 2.0840 | 2.0840 | 2.0500 | 2.0500 | 2.0500 | - |
| 16 abr 2024 | 2.1090 | 2.1090 | 2.0330 | 2.0650 | 2.0650 | 3,900 |
| 15 abr 2024 | 2.2770 | 2.2770 | 2.1090 | 2.1090 | 2.1090 | - |
| 12 abr 2024 | 2.2750 | 2.2910 | 2.2090 | 2.2190 | 2.2190 | - |
| 11 abr 2024 | 2.1930 | 2.2250 | 2.1810 | 2.1940 | 2.1940 | 1,650 |
| 10 abr 2024 | 2.2230 | 2.2230 | 2.1430 | 2.1460 | 2.1460 | - |
| 09 abr 2024 | 2.2040 | 2.2040 | 2.1290 | 2.1290 | 2.1290 | - |
| 08 abr 2024 | 2.2290 | 2.2290 | 2.1570 | 2.1790 | 2.1790 | - |
| 05 abr 2024 | 2.2450 | 2.2450 | 2.1500 | 2.1890 | 2.1890 | 100 |
| 04 abr 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2390 | 2.2390 | 3,000 |
| 03 abr 2024 | 2.0960 | 2.1640 | 2.0580 | 2.1640 | 2.1640 | 400 |
| 02 abr 2024 | 2.1000 | 2.1400 | 1.9905 | 2.1200 | 2.1200 | 9,046 |
| 28 mar 2024 | 1.8320 | 1.9650 | 1.7832 | 1.9650 | 1.9650 | 7,242 |
| 27 mar 2024 | 1.6212 | 1.8012 | 1.6212 | 1.8000 | 1.8000 | 14,730 |
| 26 mar 2024 | 1.5818 | 1.6328 | 1.5818 | 1.6000 | 1.6000 | 3,000 |
| 25 mar 2024 | 1.6296 | 1.6296 | 1.5444 | 1.6216 | 1.6216 | - |
| 22 mar 2024 | 1.5734 | 1.6162 | 1.5604 | 1.6106 | 1.6106 | - |
| 21 mar 2024 | 1.5202 | 1.5782 | 1.5202 | 1.5778 | 1.5778 | 378 |
| 20 mar 2024 | 1.4950 | 1.4962 | 1.4480 | 1.4680 | 1.4680 | 150 |
| 19 mar 2024 | 1.4682 | 1.4802 | 1.4450 | 1.4754 | 1.4754 | - |
| 18 mar 2024 | 1.3634 | 1.5284 | 1.3634 | 1.4512 | 1.4512 | 4,130 |
| 15 mar 2024 | 1.3954 | 1.3954 | 1.3200 | 1.3200 | 1.3200 | 10,000 |
| 14 mar 2024 | 1.5818 | 1.5974 | 1.3600 | 1.3998 | 1.3998 | 13,230 |
| 13 mar 2024 | 1.4926 | 1.5962 | 1.4472 | 1.5188 | 1.5188 | 1,081 |
| 12 mar 2024 | 1.4616 | 1.4710 | 1.4180 | 1.4710 | 1.4710 | 54 |
| 11 mar 2024 | 1.4612 | 1.4914 | 1.4062 | 1.4914 | 1.4914 | 9,700 |
| 08 mar 2024 | 1.4982 | 1.4982 | 1.4244 | 1.4244 | 1.4244 | 300 |
| 07 mar 2024 | 1.4940 | 1.4940 | 1.4084 | 1.4484 | 1.4484 | 2,141 |
| 06 mar 2024 | 1.5582 | 1.5582 | 1.4522 | 1.4522 | 1.4522 | 9,500 |
| 05 mar 2024 | 1.6016 | 1.6166 | 1.5432 | 1.5436 | 1.5436 | 2,100 |
| 04 mar 2024 | 1.7590 | 1.7590 | 1.5682 | 1.5682 | 1.5682 | - |
| 01 mar 2024 | 1.7060 | 1.8104 | 1.7054 | 1.7476 | 1.7476 | 2,000 |
| 29 feb 2024 | 1.5238 | 1.7236 | 1.4886 | 1.7236 | 1.7236 | 4,750 |
| 28 feb 2024 | 1.5584 | 1.5584 | 1.4884 | 1.4968 | 1.4968 | - |
| 27 feb 2024 | 1.4992 | 1.5394 | 1.4754 | 1.5394 | 1.5394 | 100 |
| 26 feb 2024 | 1.5744 | 1.5744 | 1.4566 | 1.4566 | 1.4566 | - |
| 23 feb 2024 | 1.5796 | 1.5796 | 1.5512 | 1.5512 | 1.5512 | - |
| 22 feb 2024 | 1.5184 | 1.5516 | 1.5184 | 1.5494 | 1.5494 | - |
| 21 feb 2024 | 1.5054 | 1.5054 | 1.4636 | 1.4764 | 1.4764 | - |
| 20 feb 2024 | 1.5202 | 1.5500 | 1.4986 | 1.5000 | 1.5000 | 3,600 |
| 19 feb 2024 | 1.6002 | 1.6002 | 1.5102 | 1.5288 | 1.5288 | 110 |
| 16 feb 2024 | 1.5600 | 1.6402 | 1.5200 | 1.5372 | 1.5372 | 1,500 |
| 15 feb 2024 | 1.7502 | 1.7700 | 1.5000 | 1.5436 | 1.5436 | 4,000 |
| 14 feb 2024 | 1.8492 | 1.8492 | 1.7814 | 1.8378 | 1.8378 | - |
| 13 feb 2024 | 1.8768 | 1.8772 | 1.7960 | 1.7960 | 1.7960 | - |
| 12 feb 2024 | 1.7988 | 1.8660 | 1.7892 | 1.8480 | 1.8480 | - |
| 09 feb 2024 | 1.7780 | 1.8088 | 1.7724 | 1.7786 | 1.7786 | 300 |
| 08 feb 2024 | 1.6960 | 1.7950 | 1.6550 | 1.7536 | 1.7536 | 1,000 |
| 07 feb 2024 | 1.7098 | 1.7098 | 1.6378 | 1.6378 | 1.6378 | - |
| *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.