LiveRamp Holdings Inc (XIM.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:21PM CEST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 30.20 | 30.60 | 30.00 | 30.20 | 30.20 | - |
| 25 abr 2024 | 29.80 | 30.00 | 29.60 | 29.80 | 29.80 | - |
| 24 abr 2024 | 31.20 | 31.20 | 30.00 | 30.40 | 30.40 | - |
| 23 abr 2024 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | - |
| 22 abr 2024 | 30.20 | 30.60 | 30.00 | 30.60 | 30.60 | - |
| 19 abr 2024 | 29.80 | 30.40 | 29.80 | 30.20 | 30.20 | - |
| 18 abr 2024 | 29.80 | 30.60 | 29.80 | 30.40 | 30.40 | - |
| 17 abr 2024 | 30.20 | 30.40 | 29.80 | 29.80 | 29.80 | - |
| 16 abr 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - |
| 15 abr 2024 | 31.60 | 31.80 | 30.40 | 30.40 | 30.40 | - |
| 12 abr 2024 | 31.80 | 32.00 | 31.60 | 31.60 | 31.60 | - |
| 11 abr 2024 | 31.40 | 31.80 | 31.40 | 31.60 | 31.60 | - |
| 10 abr 2024 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | - |
| 09 abr 2024 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | - |
| 08 abr 2024 | 33.60 | 33.60 | 33.00 | 33.20 | 33.20 | - |
| 05 abr 2024 | 32.00 | 34.00 | 32.00 | 33.80 | 33.80 | - |
| 04 abr 2024 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | - |
| 03 abr 2024 | 31.20 | 31.60 | 31.20 | 31.40 | 31.40 | - |
| 02 abr 2024 | 31.60 | 31.60 | 31.00 | 31.40 | 31.40 | - |
| 28 mar 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - |
| 27 mar 2024 | 30.80 | 31.20 | 30.80 | 31.00 | 31.00 | - |
| 26 mar 2024 | 30.80 | 31.00 | 30.60 | 31.00 | 31.00 | - |
| 25 mar 2024 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | - |
| 22 mar 2024 | 31.60 | 31.80 | 31.20 | 31.60 | 31.60 | - |
| 21 mar 2024 | 31.40 | 32.00 | 31.40 | 31.80 | 31.80 | - |
| 20 mar 2024 | 31.40 | 31.60 | 31.20 | 31.40 | 31.40 | - |
| 19 mar 2024 | 31.00 | 31.20 | 30.80 | 31.20 | 31.20 | - |
| 18 mar 2024 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | - |
| 15 mar 2024 | 31.00 | 31.00 | 30.20 | 30.60 | 30.60 | - |
| 14 mar 2024 | 31.20 | 31.40 | 30.80 | 30.80 | 30.80 | - |
| 13 mar 2024 | 31.40 | 31.40 | 31.00 | 31.40 | 31.40 | - |
| 12 mar 2024 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | - |
| 11 mar 2024 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | - |
| 08 mar 2024 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | - |
| 07 mar 2024 | 31.20 | 31.60 | 31.20 | 31.20 | 31.20 | - |
| 06 mar 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | - |
| 05 mar 2024 | 31.40 | 31.40 | 30.60 | 31.00 | 31.00 | - |
| 04 mar 2024 | 31.40 | 31.60 | 31.00 | 31.40 | 31.40 | - |
| 01 mar 2024 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | - |
| 29 feb 2024 | 32.40 | 32.60 | 32.40 | 32.40 | 32.40 | - |
| 28 feb 2024 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | - |
| 27 feb 2024 | 33.20 | 33.80 | 33.00 | 33.00 | 33.00 | - |
| 26 feb 2024 | 33.80 | 34.20 | 33.40 | 33.40 | 33.40 | - |
| 23 feb 2024 | 33.20 | 34.00 | 32.80 | 34.00 | 34.00 | - |
| 22 feb 2024 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | - |
| 21 feb 2024 | 33.60 | 33.60 | 32.80 | 33.20 | 33.20 | - |
| 20 feb 2024 | 33.60 | 33.80 | 33.40 | 33.80 | 33.80 | - |
| 19 feb 2024 | 33.80 | 34.00 | 33.80 | 33.80 | 33.80 | - |
| 16 feb 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | - |
| 15 feb 2024 | 34.60 | 34.80 | 34.20 | 34.20 | 34.20 | - |
| 14 feb 2024 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | - |
| 13 feb 2024 | 34.60 | 35.20 | 34.00 | 34.60 | 34.60 | - |
| 12 feb 2024 | 35.80 | 36.20 | 35.00 | 35.00 | 35.00 | - |
| 09 feb 2024 | 38.80 | 39.00 | 35.00 | 35.60 | 35.60 | - |
| 08 feb 2024 | 38.00 | 38.80 | 37.80 | 38.80 | 38.80 | - |
| 07 feb 2024 | 37.80 | 38.60 | 37.80 | 38.20 | 38.20 | - |
| 06 feb 2024 | 37.40 | 38.00 | 37.20 | 38.00 | 38.00 | - |
| 05 feb 2024 | 37.40 | 37.60 | 37.00 | 37.40 | 37.40 | - |
| 02 feb 2024 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | - |
| 01 feb 2024 | 36.80 | 37.20 | 36.60 | 37.00 | 37.00 | - |
| 31 ene 2024 | 37.00 | 37.20 | 36.60 | 36.60 | 36.60 | - |
| 30 ene 2024 | 38.40 | 38.40 | 37.00 | 37.00 | 37.00 | - |
| 29 ene 2024 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | - |
| 26 ene 2024 | 37.00 | 37.40 | 37.00 | 37.20 | 37.20 | - |
| 25 ene 2024 | 37.20 | 37.80 | 37.20 | 37.20 | 37.20 | - |
| 24 ene 2024 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | - |
| 23 ene 2024 | 38.20 | 38.60 | 37.80 | 37.80 | 37.80 | - |
| 22 ene 2024 | 37.40 | 38.40 | 37.40 | 38.20 | 38.20 | - |
| 19 ene 2024 | 38.00 | 38.20 | 36.80 | 37.20 | 37.20 | - |
| 18 ene 2024 | 36.60 | 38.60 | 36.60 | 37.80 | 37.80 | - |
| 17 ene 2024 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | - |
| 16 ene 2024 | 35.20 | 35.20 | 34.40 | 34.80 | 34.80 | - |
| 15 ene 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 12 ene 2024 | 34.00 | 35.20 | 34.00 | 35.00 | 35.00 | - |
| 11 ene 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - |
| 10 ene 2024 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | - |
| 09 ene 2024 | 32.40 | 32.40 | 32.00 | 32.40 | 32.40 | - |
| 08 ene 2024 | 31.60 | 32.60 | 31.60 | 32.40 | 32.40 | - |
| 05 ene 2024 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | - |
| 04 ene 2024 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | - |
| 03 ene 2024 | 34.00 | 34.00 | 32.40 | 32.40 | 32.40 | - |
| 02 ene 2024 | 34.40 | 34.40 | 33.60 | 33.80 | 33.80 | - |
| 29 dic 2023 | 34.80 | 35.00 | 34.80 | 34.80 | 34.80 | - |
| 28 dic 2023 | 34.40 | 34.80 | 34.20 | 34.80 | 34.80 | - |
| 27 dic 2023 | 34.40 | 34.60 | 34.20 | 34.60 | 34.60 | - |
| 22 dic 2023 | 34.00 | 34.20 | 33.80 | 34.20 | 34.20 | - |
| 21 dic 2023 | 32.60 | 34.00 | 32.60 | 34.00 | 34.00 | - |
| 20 dic 2023 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | - |
| 19 dic 2023 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | - |
| 18 dic 2023 | 32.20 | 32.80 | 32.20 | 32.60 | 32.60 | - |
| 15 dic 2023 | 32.00 | 32.60 | 32.00 | 32.20 | 32.20 | - |
| 14 dic 2023 | 32.00 | 32.80 | 31.60 | 31.60 | 31.60 | - |
| 13 dic 2023 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | - |
| 12 dic 2023 | 31.60 | 31.60 | 31.40 | 31.60 | 31.60 | - |
| 11 dic 2023 | 31.80 | 32.00 | 31.40 | 31.60 | 31.60 | - |
| 08 dic 2023 | 32.40 | 32.40 | 31.80 | 32.00 | 32.00 | - |
| 07 dic 2023 | 31.80 | 32.20 | 31.40 | 32.20 | 32.20 | - |
| 06 dic 2023 | 31.60 | 32.40 | 31.60 | 32.00 | 32.00 | - |
| 05 dic 2023 | 31.20 | 31.40 | 30.80 | 31.40 | 31.40 | - |
| 04 dic 2023 | 30.80 | 31.40 | 30.60 | 31.20 | 31.20 | - |
| *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.