La bourse ferme dans 7 h 23 min

Phoenix New Media Ltd (1PX.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,3200-0,0200 (-0,85 %)
À partir de 08:05AM CET. Marché ouvert.
Durée:
30 janv. 2022 - 30 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 janv. 20232,32002,32002,32002,32002,3200-
27 janv. 20232,34002,34002,34002,34002,3400-
26 janv. 20232,20002,20002,20002,20002,2000-
25 janv. 20232,22002,26002,22002,26002,2600-
24 janv. 20232,26002,26002,26002,26002,2600-
23 janv. 20232,24002,24002,24002,24002,2400-
20 janv. 20232,28002,28002,28002,28002,2800-
19 janv. 20232,28002,28002,28002,28002,2800-
18 janv. 20232,32002,32002,32002,32002,3200-
17 janv. 20232,34002,34002,34002,34002,3400-
16 janv. 20232,34002,34002,34002,34002,3400-
13 janv. 20232,38002,38002,38002,38002,3800-
12 janv. 20232,32002,32002,32002,32002,3200-
11 janv. 20232,34002,34002,34002,34002,3400-
10 janv. 20232,28002,28002,28002,28002,2800-
09 janv. 20232,34002,34002,34002,34002,3400-
06 janv. 20232,36002,36002,36002,36002,3600-
05 janv. 20232,34002,34002,34002,34002,3400-
04 janv. 20232,44002,44002,44002,44002,4400-
03 janv. 20232,48002,48002,48002,48002,4800-
02 janv. 20232,46002,46002,46002,46002,4600-
30 déc. 20222,46002,46002,46002,46002,4600-
29 déc. 20222,46002,46002,46002,46002,4600-
28 déc. 20222,46002,46002,46002,46002,4600-
27 déc. 20222,40002,40002,40002,40002,4000-
23 déc. 20222,48002,48002,48002,48002,4800-
22 déc. 20222,48002,48002,48002,48002,4800-
21 déc. 20222,40002,40002,40002,40002,4000-
20 déc. 20222,28002,28002,28002,28002,2800-
19 déc. 20222,32002,32002,32002,32002,3200-
16 déc. 20222,34002,34002,34002,34002,3400-
15 déc. 20222,32002,32002,32002,32002,3200-
14 déc. 20222,34002,34002,34002,34002,3400-
13 déc. 20222,36002,36002,36002,36002,3600-
12 déc. 20222,40002,40002,40002,40002,4000-
09 déc. 20222,38002,38002,38002,38002,3800-
08 déc. 20222,38002,38002,38002,38002,3800-
07 déc. 20222,40002,40002,40002,40002,4000-
06 déc. 20222,38002,38002,38002,38002,3800-
05 déc. 20222,38002,38002,38002,38002,3800-
02 déc. 20222,36002,36002,36002,36002,3600-
01 déc. 20222,38002,38002,38002,38002,3800-
30 nov. 20222,42002,42002,42002,42002,4200-
29 nov. 20222,46002,46002,46002,46002,4600-
28 nov. 20222,38002,38002,38002,38002,3800-
25 nov. 20222,34002,34002,34002,34002,3400-
24 nov. 20222,34002,34002,34002,34002,3400-
23 nov. 20222,66002,66002,66002,66002,6600-
22 nov. 20224,22004,22004,22004,22004,2200-
21 nov. 20224,14004,14004,14004,14004,1400-
18 nov. 20224,16004,16004,16004,16004,1600-
17 nov. 20224,12004,12004,12004,12004,1200-
16 nov. 20224,38004,38004,38004,38004,3800-
15 nov. 20224,26004,26004,26004,26004,2600-
14 nov. 20224,16004,16004,16004,16004,1600-
11 nov. 20224,18004,18004,18004,18004,1800-
10 nov. 20224,36004,36004,36004,36004,3600-
09 nov. 20224,46004,46004,46004,46004,4600-
08 nov. 20224,36004,36004,36004,36004,3600-
07 nov. 20224,30004,30004,30004,30004,3000-
04 nov. 20224,36004,36004,36004,36004,3600-
03 nov. 20224,54004,54004,54004,54004,5400-
02 nov. 20224,60004,60004,60004,60004,6000-
01 nov. 20224,50004,50004,50004,50004,5000-
31 oct. 20224,48004,48004,48004,48004,4800-
28 oct. 20224,60004,60004,60004,60004,6000-
27 oct. 20224,68004,68004,68004,68004,6800-
26 oct. 20224,28004,28004,28004,28004,2800-
25 oct. 20224,50004,50004,50004,50004,5000-
24 oct. 20224,90004,90004,90004,90004,9000-
21 oct. 20224,66004,66004,66004,66004,6600-
20 oct. 20224,66004,66004,66004,66004,6600-
19 oct. 20224,70004,70004,70004,70004,7000-
18 oct. 20224,78004,78004,78004,78004,7800-
17 oct. 20224,90004,90004,90004,90004,9000-
14 oct. 20224,82004,82004,82004,82004,8200-
13 oct. 20224,70004,70004,70004,70004,7000-
12 oct. 20224,74004,74004,74004,74004,7400-
11 oct. 20224,90004,90004,90004,90004,9000-
10 oct. 20224,80004,80004,80004,80004,8000-
07 oct. 20224,62004,62004,62004,62004,6200-
06 oct. 20224,58004,58004,58004,58004,5800-
05 oct. 20224,50004,50004,50004,50004,5000-
04 oct. 20224,76004,76004,76004,76004,7600-
03 oct. 20224,74004,74004,74004,74004,7400-
30 sept. 20224,90004,90004,90004,90004,9000-
29 sept. 20224,98004,98004,98004,98004,9800-
28 sept. 20224,90004,90004,90004,90004,9000-
27 sept. 20224,90004,90004,90004,90004,9000-
26 sept. 20224,94004,94004,94004,94004,9400-
23 sept. 20224,84004,84004,84004,84004,8400-
22 sept. 20224,90004,90004,90004,90004,9000-
21 sept. 20224,40004,40004,40004,40004,4000-
20 sept. 20224,54004,54004,54004,54004,5400-
19 sept. 20224,94004,94004,94004,94004,9400-
16 sept. 20225,00005,00005,00005,00005,0000-
15 sept. 20224,94004,94004,94004,94004,9400-
14 sept. 20224,82004,82004,82004,82004,8200-
13 sept. 20224,82004,82004,82004,82004,8200-
12 sept. 20224,90004,90004,90004,90004,9000-
*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...