La bourse est fermée

Phoenix New Media Ltd (1PX.MU)

Munich - Munich Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,7200-0,0100 (-0,58 %)
À la clôture : 08:09AM CEST
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 20241,72001,72001,72001,72001,72004 723
27 mai 20241,73001,73001,73001,73001,7300-
24 mai 20241,73001,73001,73001,73001,7300-
23 mai 20241,82001,82001,82001,82001,8200-
22 mai 20241,82001,82001,82001,82001,8200-
21 mai 20241,82001,82001,82001,82001,8200-
20 mai 20241,82001,82001,82001,82001,8200-
17 mai 20241,82001,82001,82001,82001,8200-
16 mai 20241,82001,82001,82001,82001,8200-
15 mai 20241,90001,90001,90001,90001,9000-
14 mai 20241,90001,90001,90001,90001,9000-
13 mai 20241,94001,94001,94001,94001,9400-
10 mai 20241,94001,94001,94001,94001,9400-
09 mai 20241,94001,94001,94001,94001,9400-
08 mai 20241,94001,94001,94001,94001,9400-
07 mai 20241,94001,94001,94001,94001,9400-
06 mai 20241,94001,94001,94001,94001,9400-
03 mai 20241,94001,94001,94001,94001,9400-
02 mai 20241,94001,94001,94001,94001,9400-
30 avr. 20241,93001,93001,93001,93001,9300-
29 avr. 20241,67001,67001,67001,67001,6700-
26 avr. 20241,68001,68001,68001,68001,6800-
25 avr. 20241,68001,68001,68001,68001,6800-
24 avr. 20241,74001,74001,74001,74001,7400-
23 avr. 20241,75001,75001,75001,75001,7500-
22 avr. 20241,75001,75001,75001,75001,7500-
19 avr. 20241,75001,75001,75001,75001,7500-
18 avr. 20241,75001,75001,75001,75001,7500-
17 avr. 20241,75001,75001,75001,75001,7500-
16 avr. 20241,80001,80001,80001,80001,8000-
15 avr. 20241,91001,91001,91001,91001,9100-
12 avr. 20241,91001,91001,91001,91001,9100-
11 avr. 20241,90001,90001,90001,90001,9000-
10 avr. 20241,90001,90001,90001,90001,9000-
09 avr. 20241,93001,93001,93001,93001,9300-
08 avr. 20241,93001,93001,93001,93001,9300-
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 20241,52001,52001,52001,52001,5200-
27 mars 20241,52001,52001,52001,52001,5200-
26 mars 20241,52001,52001,52001,52001,5200-
25 mars 20241,52001,52001,52001,52001,5200-
22 mars 20241,52001,52001,52001,52001,5200-
21 mars 20241,49001,49001,49001,49001,4900-
20 mars 20241,49001,49001,49001,49001,4900-
19 mars 20241,58001,58001,58001,58001,5800-
18 mars 20241,66001,66001,66001,66001,6600-
15 mars 20241,67001,67001,67001,67001,6700-
14 mars 20241,69001,69001,69001,69001,6900-
13 mars 20241,69001,69001,69001,69001,6900-
12 mars 20241,69001,69001,69001,69001,6900-
11 mars 20241,65001,65001,65001,65001,6500-
08 mars 20241,74001,74001,74001,74001,7400-
07 mars 20241,74001,74001,74001,74001,7400-
06 mars 20241,80001,80001,80001,80001,8000-
05 mars 20241,24001,24001,24001,24001,2400-
04 mars 20241,24001,24001,24001,24001,2400-
01 mars 20241,38001,38001,38001,38001,3800-
29 févr. 20241,38001,38001,38001,38001,3800-
28 févr. 20241,41001,41001,41001,41001,4100-
27 févr. 20241,42001,42001,42001,42001,4200-
26 févr. 20241,39001,39001,39001,39001,3900-
23 févr. 20241,39001,39001,39001,39001,3900-
22 févr. 20241,40001,40001,40001,40001,4000-
21 févr. 20241,49001,49001,49001,49001,4900-
20 févr. 20241,32001,32001,32001,32001,3200-
19 févr. 20241,32001,32001,32001,32001,3200-
16 févr. 20241,32001,32001,32001,32001,3200-
15 févr. 20241,28001,28001,28001,28001,2800-
14 févr. 20241,14001,14001,14001,14001,1400-
13 févr. 20241,23001,23001,23001,23001,2300-
12 févr. 20241,23001,23001,23001,23001,2300-
09 févr. 20241,25001,25001,25001,25001,2500-
08 févr. 20241,25001,25001,25001,25001,2500-
07 févr. 20241,29001,29001,29001,29001,2900-
06 févr. 20241,33001,33001,33001,33001,3300-
05 févr. 20241,33001,33001,33001,33001,3300-
02 févr. 20241,35001,35001,35001,35001,3500-
01 févr. 20241,35001,35001,35001,35001,3500-
31 janv. 20241,35001,35001,35001,35001,3500-
30 janv. 20241,33001,33001,33001,33001,3300-
29 janv. 20241,33001,33001,33001,33001,3300-
26 janv. 20241,33001,33001,33001,33001,3300-
25 janv. 20241,33001,33001,33001,33001,3300-
24 janv. 20241,33001,33001,33001,33001,3300-
23 janv. 20241,33001,33001,33001,33001,3300-
22 janv. 20241,33001,33001,33001,33001,3300-
19 janv. 20241,32001,32001,32001,32001,3200-
18 janv. 20241,32001,32001,32001,32001,3200-
17 janv. 20241,32001,32001,32001,32001,3200-
16 janv. 20241,30001,30001,30001,30001,3000-
15 janv. 20241,30001,30001,30001,30001,3000-
12 janv. 20241,30001,30001,30001,30001,3000-
11 janv. 20241,30001,30001,30001,30001,3000-
10 janv. 20241,30001,30001,30001,30001,3000-
09 janv. 20241,30001,30001,30001,30001,3000-
08 janv. 20241,30001,30001,30001,30001,3000-
05 janv. 20241,30001,30001,30001,30001,3000-
*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...