U.S. markets closed

Embracer Group AB (TH9A.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
8.66-8.66 (-50.00%)
Al cierre: 06:46PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242.042.092.042.042.04-
27 jun 20242.032.062.022.042.04-
26 jun 20242.052.092.022.022.02-
25 jun 20242.122.122.042.042.04-
24 jun 20242.022.122.022.122.12-
21 jun 20242.052.052.012.022.02-
20 jun 20242.012.072.012.052.05-
19 jun 20242.012.011.992.012.01-
18 jun 20242.062.102.002.012.01-
17 jun 20242.022.062.022.052.05-
14 jun 20242.162.162.012.012.01-
13 jun 20242.202.202.122.162.16-
12 jun 20242.102.222.092.212.21-
11 jun 20242.112.132.072.092.09-
10 jun 20242.162.172.102.102.10-
07 jun 20242.212.212.142.172.17-
06 jun 20242.082.192.082.192.19-
05 jun 20242.302.302.172.172.17-
04 jun 20242.312.342.282.292.29-
03 jun 20242.302.312.302.312.31-
31 may 20242.342.342.282.292.29-
30 may 20242.242.332.242.332.33-
29 may 20242.342.342.252.252.25-
28 may 20242.322.342.312.342.34-
27 may 20242.292.342.292.322.32-
24 may 20242.352.352.292.292.29-
23 may 20242.372.452.322.352.35-
22 may 20242.512.582.502.562.56-
21 may 20242.592.592.502.512.51-
20 may 20242.592.592.542.552.55-
17 may 20242.582.592.542.592.59-
16 may 20242.652.662.592.592.59-
15 may 20242.642.682.642.642.64-
14 may 20242.542.652.542.642.64-
13 may 20242.502.582.502.542.54-
10 may 20242.422.612.422.512.51160
09 may 20242.392.422.382.422.42-
08 may 20242.402.432.372.392.39-
07 may 20242.232.452.232.412.41-
06 may 20242.292.292.232.232.23-
03 may 20242.322.362.302.312.31-
02 may 20242.352.402.312.322.32-
30 abr 20242.322.432.322.362.361,000
29 abr 20242.282.322.262.322.32-
26 abr 20242.392.392.312.312.31-
25 abr 20242.432.432.342.372.37-
24 abr 20242.452.472.432.442.44-
23 abr 20242.372.452.372.452.45-
22 abr 20242.362.422.352.382.38-
19 abr 20242.172.192.142.172.17-
18 abr 20242.072.222.072.192.19-
17 abr 20242.092.132.052.052.05-
16 abr 20242.132.132.072.112.11-
15 abr 20242.292.292.132.132.13-
12 abr 20242.282.372.252.272.27-
11 abr 20242.202.282.182.282.28-
10 abr 20242.232.312.182.202.20-
09 abr 20242.212.262.142.222.22-
08 abr 20242.242.242.202.222.22-
05 abr 20242.252.252.172.242.24-
04 abr 20242.162.292.162.262.26-
03 abr 20242.102.212.102.162.16-
02 abr 20242.002.192.002.112.11-
28 mar 20241.852.021.851.961.96-
27 mar 20241.651.791.651.771.77-
26 mar 20241.611.661.611.631.63650
25 mar 20241.641.641.571.631.63-
22 mar 20241.581.661.581.641.64-
21 mar 20241.521.621.521.591.59-
20 mar 20241.501.521.481.501.50-
19 mar 20241.481.551.481.501.50-
18 mar 20241.371.551.371.481.48-
15 mar 20241.391.391.351.371.37-
14 mar 20241.591.691.391.411.41-
13 mar 20241.501.581.441.581.58-
12 mar 20241.471.501.431.501.50-
11 mar 20241.481.481.401.461.46970
08 mar 20241.511.511.441.481.48-
07 mar 20241.511.511.411.491.49-
06 mar 20241.571.571.481.511.51-
05 mar 20241.611.611.561.561.56-
04 mar 20241.771.771.591.621.62-
01 mar 20241.721.831.701.771.77-
29 feb 20241.531.801.521.711.711,522
28 feb 20241.571.571.511.531.53-
27 feb 20241.511.591.511.571.57-
26 feb 20241.581.601.491.511.51-
23 feb 20241.591.611.571.591.59-
22 feb 20241.521.601.521.591.59-
21 feb 20241.511.521.451.521.52100
20 feb 20241.531.561.491.511.51-
19 feb 20241.601.601.541.571.57630
16 feb 20241.541.691.541.581.58-
15 feb 20241.781.781.481.601.60-
14 feb 20241.871.881.771.881.88-
13 feb 20241.891.911.831.861.86-
12 feb 20241.811.901.811.891.89-
09 feb 20241.791.841.781.821.82-
08 feb 20241.701.791.701.791.79-
07 feb 20241.721.721.671.701.70-
*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...