BW Offshore Limited (XY81.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:31AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 50 |
| 27 jun 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
| 26 jun 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 25 jun 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
| 24 jun 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
| 21 jun 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
| 20 jun 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 19 jun 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 18 jun 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
| 17 jun 2024 | 2.5000 | 2.5750 | 2.5000 | 2.5750 | 2.5750 | 50 |
| 14 jun 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 13 jun 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 12 jun 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 11 jun 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 10 jun 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 07 jun 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 06 jun 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 05 jun 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 04 jun 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
| 03 jun 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
| 31 may 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 30 may 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
| 29 may 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
| 28 may 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 28 may 2024 | 0.0625 Dividendo | |||||
| 27 may 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4325 | - |
| 24 may 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3789 | - |
| 23 may 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3350 | - |
| 22 may 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.3935 | - |
| 21 may 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3399 | - |
| 20 may 2024 | 2.3600 | 2.4300 | 2.3600 | 2.4300 | 2.3691 | 1,300 |
| 17 may 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3155 | - |
| 16 may 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3009 | - |
| 15 may 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3253 | - |
| 14 may 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3058 | - |
| 13 may 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2570 | - |
| 10 may 2024 | 2.3250 | 2.3450 | 2.3250 | 2.3450 | 2.2863 | 160 |
| 09 may 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2668 | - |
| 08 may 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2570 | - |
| 07 may 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2570 | - |
| 06 may 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2521 | - |
| 03 may 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2521 | - |
| 02 may 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.2765 | - |
| 30 abr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2911 | - |
| 29 abr 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3058 | - |
| 26 abr 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2570 | - |
| 25 abr 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2668 | - |
| 24 abr 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3155 | - |
| 23 abr 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3058 | - |
| 22 abr 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2668 | - |
| 19 abr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2619 | - |
| 18 abr 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.2863 | - |
| 17 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2814 | - |
| 16 abr 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3058 | - |
| 15 abr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3594 | - |
| 12 abr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3106 | - |
| 11 abr 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2668 | - |
| 10 abr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3204 | - |
| 09 abr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3204 | - |
| 08 abr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3106 | - |
| 05 abr 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3350 | - |
| 04 abr 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3350 | - |
| 03 abr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2911 | - |
| 02 abr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2229 | - |
| 28 mar 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2287 | - |
| 27 mar 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2326 | - |
| 26 mar 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2209 | - |
| 25 mar 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.1819 | - |
| 22 mar 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.1917 | - |
| 21 mar 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.1995 | - |
| 20 mar 2024 | 2.2100 | 2.2280 | 2.2100 | 2.2280 | 2.1722 | - |
| 19 mar 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.1507 | - |
| 18 mar 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1390 | - |
| 15 mar 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.1527 | - |
| 14 mar 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.1488 | - |
| 13 mar 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1410 | - |
| 12 mar 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.1897 | - |
| 11 mar 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.1975 | - |
| 08 mar 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.1917 | - |
| 07 mar 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.1566 | - |
| 06 mar 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1273 | - |
| 05 mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1098 | - |
| 04 mar 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.1605 | - |
| 04 mar 2024 | 0.088 Dividendo | |||||
| 01 mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0493 | - |
| 29 feb 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8528 | - |
| 28 feb 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.8669 | - |
| 27 feb 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.8547 | - |
| 26 feb 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.8322 | - |
| 23 feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.8622 | - |
| 22 feb 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 1.9052 | - |
| 21 feb 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.8603 | - |
| 20 feb 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 1.8940 | - |
| 19 feb 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 1.9015 | - |
| 16 feb 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 1.8772 | - |
| 15 feb 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.8697 | - |
| 14 feb 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.8584 | - |
| 13 feb 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 1.8959 | - |
| 12 feb 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 1.8753 | - |
| 09 feb 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 1.8734 | - |
| *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.