La bourse est fermée

Phoenix New Media Ltd (1PX.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,0200-0,1200 (-5,61 %)
À la clôture : 08:04AM CEST
Durée:
22 juin 2023 - 22 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20242,02002,02002,02002,02002,0200-
20 juin 20242,14002,14002,14002,14002,1400-
19 juin 20242,12002,12002,12002,12002,1200-
18 juin 20242,22002,22002,22002,22002,2200-
17 juin 20242,30002,30002,30002,30002,3000-
14 juin 20242,42002,42002,42002,42002,4200-
13 juin 20242,40002,40002,40002,40002,4000-
12 juin 20242,40002,40002,40002,40002,4000-
11 juin 20242,38002,38002,38002,38002,3800-
10 juin 20242,32002,32002,32002,32002,3200-
07 juin 20242,26002,26002,26002,26002,2600-
06 juin 20242,36002,36002,36002,36002,3600-
05 juin 20242,82002,82002,82002,82002,8200-
04 juin 20242,64002,64002,64002,64002,6400-
03 juin 20242,58002,58002,58002,58002,5800-
31 mai 20242,26002,26002,26002,26002,2600-
30 mai 20241,62001,62001,62001,62001,6200-
29 mai 20241,68001,68001,68001,68001,6800-
28 mai 20241,66001,66001,66001,66001,6600-
27 mai 20241,66001,66001,66001,66001,6600-
24 mai 20241,66001,66001,66001,66001,6600-
23 mai 20241,75001,75001,75001,75001,7500-
22 mai 20241,80001,80001,80001,80001,8000-
21 mai 20241,77001,77001,77001,77001,7700-
20 mai 20241,82001,82001,82001,82001,8200-
17 mai 20241,78001,78001,78001,78001,7800-
16 mai 20241,74001,74001,74001,74001,7400-
15 mai 20241,85001,85001,85001,85001,8500-
14 mai 20241,81001,81001,81001,81001,8100-
13 mai 20241,85001,85001,85001,85001,8500-
10 mai 20241,90001,90001,90001,90001,9000-
09 mai 20241,87001,87001,87001,87001,8700-
08 mai 20241,91001,91001,91001,91001,9100-
07 mai 20241,92001,92001,92001,92001,9200-
06 mai 20241,92001,92001,92001,92001,9200-
03 mai 20241,92001,92001,92001,92001,9200-
02 mai 20241,94001,94001,94001,94001,9400-
30 avr. 20241,93001,93001,93001,93001,9300-
29 avr. 20241,60001,60001,60001,60001,6000-
26 avr. 20241,63001,63001,63001,63001,6300-
25 avr. 20241,60001,60001,60001,60001,6000-
24 avr. 20241,67001,67001,67001,67001,6700-
23 avr. 20241,71001,71001,71001,71001,7100-
22 avr. 20241,67001,67001,67001,67001,6700-
19 avr. 20241,71001,71001,71001,71001,7100-
18 avr. 20241,73001,73001,73001,73001,7300-
17 avr. 20241,68001,68001,68001,68001,6800-
16 avr. 20241,72001,72001,72001,72001,7200-
15 avr. 20241,87001,87001,87001,87001,8700-
12 avr. 20241,91001,91001,91001,91001,9100-
11 avr. 20241,87001,87001,87001,87001,8700-
10 avr. 20241,82001,82001,82001,82001,8200-
09 avr. 20241,88001,88001,88001,88001,8800-
08 avr. 20241,87001,87001,87001,87001,8700-
05 avr. 20241,93001,93001,93001,93001,9300-
04 avr. 20241,81001,81001,81001,81001,8100-
03 avr. 20241,74001,74001,74001,74001,7400-
02 avr. 20241,74001,74001,74001,74001,7400-
28 mars 20241,47001,47001,47001,47001,4700-
27 mars 20241,44001,44001,44001,44001,4400-
26 mars 20241,38001,38001,38001,38001,3800-
25 mars 20241,48001,48001,48001,48001,4800-
22 mars 20241,52001,52001,52001,52001,5200-
21 mars 20241,42001,42001,42001,42001,4200-
20 mars 20241,39001,39001,39001,39001,3900-
19 mars 20241,50001,50001,50001,50001,5000-
18 mars 20241,55001,55001,55001,55001,5500-
15 mars 20241,59001,59001,59001,59001,5900-
14 mars 20241,64001,64001,64001,64001,6400-
13 mars 20241,67001,67001,67001,67001,6700-
12 mars 20241,69001,69001,69001,69001,6900-
11 mars 20241,60001,60001,60001,60001,6000-
08 mars 20241,68001,68001,68001,68001,6800-
07 mars 20241,67001,67001,67001,67001,6700-
06 mars 20241,80001,80001,80001,80001,8000-
05 mars 20241,23001,23001,23001,23001,2300-
04 mars 20241,19001,19001,19001,19001,1900-
01 mars 20241,34001,34001,34001,34001,3400-
29 févr. 20241,32001,32001,32001,32001,3200-
28 févr. 20241,35001,35001,35001,35001,3500-
27 févr. 20241,42001,42001,42001,42001,4200-
26 févr. 20241,37001,37001,37001,37001,3700-
23 févr. 20241,33001,33001,33001,33001,3300-
22 févr. 20241,34001,34001,34001,34001,3400-
21 févr. 20241,49001,49001,49001,49001,4900-
20 févr. 20241,30001,30001,30001,30001,3000-
19 févr. 20241,30001,30001,30001,30001,3000-
16 févr. 20241,32001,32001,32001,32001,3200-
15 févr. 20241,28001,28001,28001,28001,2800-
14 févr. 20241,10001,10001,10001,10001,1000-
13 févr. 20241,22001,22001,22001,22001,2200-
12 févr. 20241,18001,18001,18001,18001,1800-
09 févr. 20241,21001,21001,21001,21001,2100-
08 févr. 20241,20001,20001,20001,20001,2000-
07 févr. 20241,24001,24001,24001,24001,2400-
06 févr. 20241,27001,27001,27001,27001,2700-
05 févr. 20241,28001,28001,28001,28001,2800-
02 févr. 20241,31001,31001,31001,31001,3100-
01 févr. 20241,31001,31001,31001,31001,3100-
31 janv. 20241,35001,35001,35001,35001,3500-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...