ZEAL Network SE (TIMA.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 200 |
| 02 may 2024 | 34.50 | 34.50 | 33.80 | 34.40 | 34.40 | - |
| 30 abr 2024 | 34.50 | 34.50 | 34.20 | 34.40 | 34.40 | - |
| 29 abr 2024 | 34.70 | 34.70 | 34.60 | 34.70 | 34.70 | - |
| 26 abr 2024 | 34.50 | 34.60 | 34.30 | 34.60 | 34.60 | - |
| 25 abr 2024 | 34.60 | 34.70 | 34.10 | 34.40 | 34.40 | - |
| 24 abr 2024 | 35.10 | 35.10 | 34.50 | 34.60 | 34.60 | - |
| 23 abr 2024 | 34.60 | 35.30 | 34.10 | 35.30 | 35.30 | - |
| 22 abr 2024 | 33.20 | 33.80 | 33.10 | 33.80 | 33.80 | - |
| 19 abr 2024 | 33.00 | 33.20 | 32.90 | 33.00 | 33.00 | - |
| 18 abr 2024 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | - |
| 17 abr 2024 | 32.80 | 33.90 | 32.50 | 33.90 | 33.90 | - |
| 16 abr 2024 | 33.60 | 33.60 | 32.10 | 32.80 | 32.80 | - |
| 15 abr 2024 | 34.00 | 34.00 | 33.50 | 33.60 | 33.60 | - |
| 12 abr 2024 | 34.70 | 34.70 | 33.90 | 33.90 | 33.90 | - |
| 11 abr 2024 | 34.30 | 34.70 | 34.30 | 34.50 | 34.50 | - |
| 10 abr 2024 | 35.40 | 35.40 | 34.00 | 34.00 | 34.00 | - |
| 09 abr 2024 | 34.60 | 35.30 | 34.60 | 35.30 | 35.30 | - |
| 08 abr 2024 | 34.40 | 34.80 | 34.40 | 34.60 | 34.60 | - |
| 05 abr 2024 | 34.50 | 34.50 | 34.30 | 34.30 | 34.30 | - |
| 04 abr 2024 | 34.30 | 34.60 | 34.30 | 34.60 | 34.60 | - |
| 03 abr 2024 | 34.00 | 34.30 | 33.80 | 34.30 | 34.30 | - |
| 02 abr 2024 | 33.90 | 34.30 | 33.60 | 34.30 | 34.30 | - |
| 28 mar 2024 | 31.25 | 33.95 | 31.25 | 33.95 | 33.95 | - |
| 27 mar 2024 | 31.65 | 31.65 | 31.10 | 31.15 | 31.15 | - |
| 26 mar 2024 | 31.65 | 31.65 | 31.55 | 31.60 | 31.60 | - |
| 25 mar 2024 | 31.60 | 31.90 | 31.45 | 31.90 | 31.90 | - |
| 22 mar 2024 | 31.75 | 32.05 | 31.15 | 31.35 | 31.35 | - |
| 21 mar 2024 | 28.85 | 31.60 | 28.75 | 31.60 | 31.60 | - |
| 20 mar 2024 | 30.20 | 30.20 | 28.55 | 28.70 | 28.70 | - |
| 19 mar 2024 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - |
| 18 mar 2024 | 29.40 | 29.85 | 28.95 | 28.95 | 28.95 | 200 |
| 15 mar 2024 | 29.40 | 29.50 | 29.05 | 29.05 | 29.05 | 170 |
| 14 mar 2024 | 29.55 | 29.55 | 29.30 | 29.40 | 29.40 | - |
| 13 mar 2024 | 29.80 | 29.80 | 29.40 | 29.55 | 29.55 | - |
| 12 mar 2024 | 29.75 | 29.75 | 29.40 | 29.75 | 29.75 | - |
| 11 mar 2024 | 29.70 | 29.70 | 29.40 | 29.70 | 29.70 | - |
| 08 mar 2024 | 29.60 | 29.70 | 28.95 | 29.70 | 29.70 | - |
| 07 mar 2024 | 29.25 | 29.60 | 29.20 | 29.60 | 29.60 | - |
| 06 mar 2024 | 29.45 | 29.45 | 29.00 | 29.25 | 29.25 | - |
| 05 mar 2024 | 28.70 | 29.40 | 28.70 | 29.40 | 29.40 | - |
| 04 mar 2024 | 29.50 | 29.80 | 28.45 | 28.70 | 28.70 | - |
| 01 mar 2024 | 29.55 | 29.80 | 29.50 | 29.50 | 29.50 | - |
| 29 feb 2024 | 29.50 | 29.60 | 29.20 | 29.50 | 29.50 | - |
| 28 feb 2024 | 29.35 | 29.45 | 29.35 | 29.45 | 29.45 | - |
| 27 feb 2024 | 29.50 | 29.55 | 29.40 | 29.55 | 29.55 | - |
| 26 feb 2024 | 29.15 | 29.50 | 29.15 | 29.50 | 29.50 | - |
| 23 feb 2024 | 29.15 | 29.15 | 29.10 | 29.15 | 29.15 | - |
| 22 feb 2024 | 29.15 | 29.30 | 28.90 | 29.30 | 29.30 | 34 |
| 21 feb 2024 | 29.50 | 29.50 | 29.30 | 29.35 | 29.35 | - |
| 20 feb 2024 | 29.25 | 29.50 | 29.20 | 29.45 | 29.45 | - |
| 19 feb 2024 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | - |
| 16 feb 2024 | 29.10 | 29.45 | 29.10 | 29.45 | 29.45 | - |
| 15 feb 2024 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | - |
| 14 feb 2024 | 29.25 | 29.30 | 29.15 | 29.15 | 29.15 | - |
| 13 feb 2024 | 29.10 | 29.55 | 29.10 | 29.20 | 29.20 | - |
| 12 feb 2024 | 30.05 | 30.05 | 29.60 | 29.60 | 29.60 | - |
| 09 feb 2024 | 30.35 | 30.35 | 29.55 | 30.00 | 30.00 | - |
| 08 feb 2024 | 30.55 | 30.55 | 30.35 | 30.35 | 30.35 | - |
| 07 feb 2024 | 30.75 | 30.80 | 30.55 | 30.55 | 30.55 | - |
| 06 feb 2024 | 30.50 | 30.85 | 30.50 | 30.70 | 30.70 | - |
| 05 feb 2024 | 30.55 | 30.55 | 30.50 | 30.50 | 30.50 | - |
| 02 feb 2024 | 30.50 | 30.70 | 30.50 | 30.55 | 30.55 | - |
| 01 feb 2024 | 30.50 | 30.55 | 30.50 | 30.50 | 30.50 | - |
| 31 ene 2024 | 30.35 | 30.60 | 30.35 | 30.50 | 30.50 | - |
| 30 ene 2024 | 30.35 | 30.40 | 30.35 | 30.40 | 30.40 | - |
| 29 ene 2024 | 30.35 | 30.40 | 30.35 | 30.35 | 30.35 | - |
| 26 ene 2024 | 30.35 | 30.50 | 30.35 | 30.40 | 30.40 | - |
| 25 ene 2024 | 30.65 | 30.65 | 30.35 | 30.35 | 30.35 | - |
| 24 ene 2024 | 30.65 | 30.80 | 30.65 | 30.65 | 30.65 | - |
| 23 ene 2024 | 30.70 | 30.80 | 30.65 | 30.65 | 30.65 | - |
| 22 ene 2024 | 30.75 | 30.85 | 30.65 | 30.65 | 30.65 | - |
| 19 ene 2024 | 30.65 | 30.80 | 30.60 | 30.65 | 30.65 | - |
| 18 ene 2024 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - |
| 17 ene 2024 | 30.35 | 30.50 | 30.35 | 30.45 | 30.45 | - |
| 16 ene 2024 | 30.50 | 30.95 | 30.35 | 30.35 | 30.35 | - |
| 15 ene 2024 | 31.35 | 31.35 | 30.40 | 30.80 | 30.80 | - |
| 12 ene 2024 | 31.45 | 31.55 | 31.25 | 31.30 | 31.30 | - |
| 11 ene 2024 | 31.65 | 31.65 | 31.35 | 31.35 | 31.35 | - |
| 10 ene 2024 | 31.05 | 31.60 | 31.05 | 31.60 | 31.60 | - |
| 09 ene 2024 | 31.30 | 31.30 | 31.05 | 31.05 | 31.05 | - |
| 08 ene 2024 | 31.70 | 31.70 | 31.25 | 31.25 | 31.25 | - |
| 05 ene 2024 | 31.20 | 31.75 | 31.20 | 31.75 | 31.75 | - |
| 04 ene 2024 | 32.00 | 32.15 | 31.55 | 31.55 | 31.55 | - |
| 03 ene 2024 | 32.25 | 32.25 | 31.95 | 31.95 | 31.95 | - |
| 02 ene 2024 | 32.50 | 32.85 | 32.25 | 32.25 | 32.25 | - |
| 29 dic 2023 | 32.05 | 32.95 | 32.05 | 32.95 | 32.95 | - |
| 28 dic 2023 | 31.30 | 32.00 | 31.20 | 32.00 | 32.00 | - |
| 27 dic 2023 | 30.70 | 31.40 | 30.70 | 31.25 | 31.25 | - |
| 22 dic 2023 | 30.85 | 30.95 | 30.65 | 30.65 | 30.65 | - |
| 21 dic 2023 | 30.85 | 30.90 | 30.85 | 30.85 | 30.85 | - |
| 20 dic 2023 | 30.90 | 31.05 | 30.85 | 30.85 | 30.85 | - |
| 19 dic 2023 | 31.00 | 31.05 | 30.85 | 30.85 | 30.85 | - |
| 18 dic 2023 | 30.25 | 30.95 | 30.25 | 30.95 | 30.95 | - |
| 15 dic 2023 | 30.85 | 30.90 | 30.25 | 30.25 | 30.25 | - |
| 14 dic 2023 | 30.40 | 31.10 | 30.40 | 30.75 | 30.75 | 66 |
| 13 dic 2023 | 30.95 | 31.30 | 30.15 | 30.15 | 30.15 | - |
| 12 dic 2023 | 31.65 | 31.65 | 30.90 | 30.90 | 30.90 | - |
| 11 dic 2023 | 31.75 | 32.00 | 31.60 | 31.60 | 31.60 | - |
| 08 dic 2023 | 30.65 | 31.70 | 30.65 | 31.70 | 31.70 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.