La bourse est fermée

Phoenix New Media Ltd (1PX.MU)

Munich - Munich Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,3400+0,0600 (+2,63 %)
À la clôture : 08:05AM CET
Durée:
29 janv. 2022 - 29 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 20232,34002,34002,34002,34002,3400-
26 janv. 20232,28002,28002,28002,28002,2800-
25 janv. 20232,30002,30002,30002,30002,3000-
24 janv. 20232,34002,34002,34002,34002,3400-
23 janv. 20232,34002,34002,34002,34002,3400-
20 janv. 20232,38002,38002,38002,38002,3800-
19 janv. 20232,38002,38002,38002,38002,3800-
18 janv. 20232,38002,38002,38002,38002,3800-
17 janv. 20232,38002,38002,38002,38002,3800-
16 janv. 20232,38002,38002,38002,38002,3800-
13 janv. 20232,38002,38002,38002,38002,3800-
12 janv. 20232,38002,38002,38002,38002,3800-
11 janv. 20232,38002,38002,38002,38002,3800-
10 janv. 20232,38002,38002,38002,38002,3800-
09 janv. 20232,44002,44002,44002,44002,4400-
06 janv. 20232,44002,44002,44002,44002,4400-
05 janv. 20232,44002,44002,44002,44002,4400-
04 janv. 20232,48002,48002,48002,48002,4800-
03 janv. 20232,48002,48002,48002,48002,4800-
02 janv. 20232,48002,48002,48002,48002,4800-
30 déc. 20222,48002,48002,48002,48002,4800-
29 déc. 20222,48002,48002,48002,48002,4800-
28 déc. 20222,48002,48002,48002,48002,4800-
27 déc. 20222,48002,48002,48002,48002,4800-
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. 20222,36002,36002,36002,36002,3600-
19 déc. 20222,42002,42002,42002,42002,4200-
16 déc. 20222,42002,42002,42002,42002,4200-
15 déc. 20222,42002,42002,42002,42002,4200-
14 déc. 20222,44002,44002,44002,44002,4400-
13 déc. 20222,46002,46002,46002,46002,4600-
12 déc. 20222,46002,46002,46002,46002,4600-
09 déc. 20222,46002,46002,46002,46002,4600-
08 déc. 20222,46002,46002,46002,46002,4600-
07 déc. 20222,46002,46002,46002,46002,4600-
06 déc. 20222,46002,46002,46002,46002,4600-
05 déc. 20222,46002,46002,46002,46002,4600-
02 déc. 20222,46002,46002,46002,46002,4600-
01 déc. 20222,46002,46002,46002,46002,4600-
30 nov. 20222,46002,46002,46002,46002,4600-
29 nov. 20222,46002,46002,46002,46002,4600-
28 nov. 20222,42002,42002,42002,42002,4200-
25 nov. 20222,42002,42002,42002,42002,4200-
24 nov. 20222,44002,44002,44002,44002,4400-
23 nov. 20222,78002,78002,78002,78002,7800-
22 nov. 20224,24004,24004,24004,24004,2400-
21 nov. 20224,24004,24004,24004,24004,2400-
18 nov. 20224,24004,24004,24004,24004,2400-
17 nov. 20224,24004,24004,24004,24004,2400-
16 nov. 20224,38004,38004,38004,38004,3800-
15 nov. 20224,28004,28004,28004,28004,2800-
14 nov. 20224,28004,28004,28004,28004,2800-
11 nov. 20224,30004,30004,30004,30004,3000-
10 nov. 20224,46004,46004,46004,46004,4600-
09 nov. 20224,46004,46004,46004,46004,4600-
08 nov. 20224,42004,42004,42004,42004,4200-
07 nov. 20224,42004,42004,42004,42004,4200-
04 nov. 20224,48004,48004,48004,48004,4800-
03 nov. 20224,60004,60004,60004,60004,6000-
02 nov. 20224,60004,60004,60004,60004,6000-
01 nov. 20224,60004,60004,60004,60004,6000-
31 oct. 20224,60004,60004,60004,60004,6000-
28 oct. 20224,68004,68004,68004,68004,6800-
27 oct. 20224,68004,68004,68004,68004,6800-
26 oct. 20224,40004,40004,40004,40004,4000-
25 oct. 20224,62004,62004,62004,62004,6200-
24 oct. 20224,90004,90004,90004,90004,9000-
21 oct. 20224,78004,78004,78004,78004,7800-
20 oct. 20224,78004,78004,78004,78004,7800-
19 oct. 20224,82004,82004,82004,82004,8200-
18 oct. 20224,90004,90004,90004,90004,9000-
17 oct. 20224,90004,90004,90004,90004,9000-
14 oct. 20224,82004,82004,82004,82004,8200-
13 oct. 20224,82004,82004,82004,82004,8200-
12 oct. 20224,86004,86004,86004,86004,8600-
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. 20224,62004,62004,62004,62004,6200-
05 oct. 20224,62004,62004,62004,62004,6200-
04 oct. 20224,86004,86004,86004,86004,8600-
03 oct. 20224,86004,86004,86004,86004,8600-
30 sept. 20224,98004,98004,98004,98004,9800-
29 sept. 20224,98004,98004,98004,98004,9800-
28 sept. 20224,94004,94004,94004,94004,9400-
27 sept. 20224,94004,94004,94004,94004,9400-
26 sept. 20224,94004,94004,94004,94004,9400-
23 sept. 20224,90004,90004,88004,88004,8800320
22 sept. 20224,90004,90004,90004,90004,9000-
21 sept. 20224,52004,52004,52004,52004,5200-
20 sept. 20224,66004,66004,66004,66004,6600-
19 sept. 20225,00005,00005,00005,00005,0000-
16 sept. 20225,00005,00005,00005,00005,0000-
15 sept. 20224,94004,94004,94004,94004,9400-
14 sept. 20224,90004,90004,90004,90004,9000-
13 sept. 20224,90004,90004,90004,90004,9000-
12 sept. 20224,90004,90004,90004,90004,9000-
09 sept. 20224,84004,84004,84004,84004,8400-
*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...