Marchés français ouverture 24 min

Phoenix New Media Ltd (1PX.MU)

Munich - Munich Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,2600-0,0200 (-1,56 %)
À partir de 08:02AM CET. Marché ouvert.
Durée:
08 déc. 2022 - 08 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 20231,28001,26001,26001,26001,26004 723
07 déc. 20231,28001,28001,28001,28001,2800-
06 déc. 20231,28001,28001,28001,28001,2800-
05 déc. 20231,32001,32001,32001,32001,3200-
04 déc. 20231,32001,32001,32001,32001,3200-
01 déc. 20231,32001,32001,32001,32001,3200-
30 nov. 20231,19001,19001,19001,19001,1900-
29 nov. 20231,18001,18001,18001,18001,1800-
28 nov. 20231,17001,17001,17001,17001,1700-
27 nov. 20231,17001,17001,17001,17001,1700-
24 nov. 20231,17001,17001,17001,17001,1700-
23 nov. 20231,17001,17001,17001,17001,1700-
22 nov. 20231,17001,17001,17001,17001,1700-
21 nov. 20231,20001,20001,20001,20001,2000-
20 nov. 20231,20001,20001,20001,20001,2000-
17 nov. 20231,21001,21001,21001,21001,2100-
16 nov. 20231,21001,21001,21001,21001,2100-
15 nov. 20231,15001,15001,15001,15001,1500-
14 nov. 20231,17001,17001,17001,17001,1700-
13 nov. 20231,17001,17001,17001,17001,1700-
10 nov. 20231,18001,18001,18001,18001,1800-
09 nov. 20231,22001,22001,22001,22001,2200-
08 nov. 20231,22001,22001,22001,22001,2200-
07 nov. 20231,22001,22001,22001,22001,2200-
06 nov. 20231,22001,22001,22001,22001,2200-
03 nov. 20231,22001,22001,22001,22001,2200-
02 nov. 20231,22001,22001,22001,22001,2200-
01 nov. 20231,22001,22001,22001,22001,2200-
31 oct. 20231,22001,22001,22001,22001,2200-
30 oct. 20231,22001,22001,22001,22001,2200-
27 oct. 20231,22001,22001,22001,22001,2200-
26 oct. 20231,23001,23001,23001,23001,2300-
25 oct. 20231,23001,23001,23001,23001,2300-
24 oct. 20231,23001,23001,23001,23001,2300-
23 oct. 20231,23001,23001,23001,23001,2300-
20 oct. 20231,25001,25001,25001,25001,2500-
19 oct. 20231,27001,27001,27001,27001,2700-
18 oct. 20231,29001,29001,29001,29001,2900-
17 oct. 20231,29001,29001,29001,29001,2900-
16 oct. 20231,29001,29001,29001,29001,2900-
13 oct. 20231,29001,29001,29001,29001,2900-
12 oct. 20231,23001,23001,23001,23001,2300-
11 oct. 20231,27001,27001,27001,27001,2700-
10 oct. 20231,27001,27001,27001,27001,2700-
09 oct. 20231,27001,27001,27001,27001,2700-
06 oct. 20231,26001,26001,26001,26001,2600-
05 oct. 20231,26001,26001,26001,26001,2600-
04 oct. 20231,26001,26001,26001,26001,2600-
03 oct. 20231,24001,24001,24001,24001,2400-
02 oct. 20231,18001,18001,18001,18001,1800-
29 sept. 20231,18001,18001,18001,18001,1800-
28 sept. 20231,18001,18001,18001,18001,1800-
27 sept. 20231,07001,07001,07001,07001,0700-
26 sept. 20231,07001,07001,07001,07001,0700-
25 sept. 20231,07001,07001,07001,07001,0700-
22 sept. 20231,07001,07001,07001,07001,0700-
21 sept. 20231,11001,11001,11001,11001,1100-
20 sept. 20231,11001,11001,11001,11001,1100-
19 sept. 20231,11001,11001,11001,11001,1100-
18 sept. 20231,13001,13001,13001,13001,1300-
15 sept. 20231,15001,15001,15001,15001,1500-
14 sept. 20231,17001,17001,17001,17001,1700-
13 sept. 20231,19001,19001,19001,19001,1900-
12 sept. 20231,21001,21001,21001,21001,2100-
11 sept. 20231,21001,21001,21001,21001,2100-
08 sept. 20231,24001,24001,24001,24001,2400-
07 sept. 20231,26001,26001,26001,26001,2600-
06 sept. 20231,26001,26001,26001,26001,2600-
05 sept. 20231,25001,25001,25001,25001,2500-
04 sept. 20231,24001,24001,24001,24001,2400-
01 sept. 20231,24001,24001,24001,24001,2400-
31 août 20231,25001,25001,25001,25001,2500-
30 août 20231,25001,25001,25001,25001,2500-
29 août 20231,29001,29001,29001,29001,2900-
28 août 20231,30001,30001,30001,30001,3000-
25 août 20231,31001,31001,31001,31001,3100-
24 août 20231,31001,31001,31001,31001,3100-
23 août 20231,32001,32001,32001,32001,3200-
22 août 20231,32001,32001,32001,32001,3200-
21 août 20231,34001,34001,34001,34001,3400-
18 août 20231,36001,36001,36001,36001,3600-
17 août 20231,37001,37001,37001,37001,3700-
16 août 20231,39001,39001,39001,39001,3900-
15 août 20231,39001,39001,39001,39001,3900-
14 août 20231,39001,39001,39001,39001,3900-
11 août 20231,39001,39001,39001,39001,3900-
10 août 20231,39001,39001,39001,39001,3900-
09 août 20231,40001,40001,40001,40001,4000-
08 août 20231,47001,47001,47001,47001,4700-
07 août 2023------
04 août 20231,50001,50001,50001,50001,5000-
03 août 20231,52001,52001,52001,52001,5200-
02 août 20231,52001,52001,52001,52001,5200-
01 août 20231,58001,58001,52001,52001,5200-
31 juil. 20231,58001,58001,58001,58001,5800-
28 juil. 20231,58001,58001,58001,58001,5800-
27 juil. 20231,57001,57001,57001,57001,5700-
26 juil. 20231,60001,60001,60001,60001,6000-
25 juil. 20231,60001,60001,60001,60001,6000-
24 juil. 20231,60001,60001,60001,60001,6000-
*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...