La bourse est fermée

Phoenix New Media Ltd. (ADR) (1PX.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,0800+0,0200 (+0,97 %)
À la clôture : 03:24PM CET
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 20232,08002,12002,08002,08002,0800-
23 mars 20232,14002,14002,06002,06002,0600-
22 mars 20232,06002,08002,06002,08002,0800-
21 mars 20232,10002,10002,06002,08002,0800-
20 mars 20232,14002,16002,04002,16002,1600-
17 mars 20232,26002,26002,16002,22002,2200-
16 mars 20232,30002,32002,28002,28002,2800-
15 mars 20232,22002,32002,22002,32002,3200-
14 mars 20231,97002,22001,97002,22002,2200-
13 mars 20232,00002,00001,94001,98001,9800-
10 mars 20231,97001,98001,97001,98001,9800-
09 mars 20232,08002,08002,02002,02002,0200-
08 mars 20232,04002,20002,04002,10002,1000-
07 mars 20231,96001,97001,95001,97001,9700-
06 mars 20232,04002,04002,04002,04002,0400-
03 mars 20231,97002,02001,96002,02002,0200-
02 mars 20232,00002,02001,99001,99001,9900-
01 mars 20231,99002,02001,97002,02002,0200-
28 févr. 20232,06002,06002,04002,04002,0400-
27 févr. 20232,10002,10002,10002,10002,1000-
24 févr. 20232,06002,06002,04002,04002,0400-
23 févr. 20232,22002,22002,18002,18002,1800-
22 févr. 20232,24002,28002,22002,22002,2200-
21 févr. 20232,30002,30002,24002,24002,2400-
20 févr. 20232,30002,30002,30002,30002,3000-
17 févr. 20232,26002,34002,26002,30002,3000-
16 févr. 20232,26002,30002,26002,26002,2600-
15 févr. 20232,26002,28002,26002,28002,2800-
14 févr. 20232,26002,28002,24002,26002,2600-
13 févr. 20232,28002,28002,26002,26002,2600-
10 févr. 20232,28002,28002,26002,26002,2600-
09 févr. 20232,28002,28002,28002,28002,2800-
08 févr. 20232,32002,32002,28002,32002,3200-
07 févr. 20232,30002,30002,30002,30002,3000-
06 févr. 20232,32002,32002,32002,32002,3200-
03 févr. 20232,30002,32002,28002,32002,3200-
02 févr. 20232,22002,30002,22002,30002,3000-
01 févr. 20232,24002,28002,24002,28002,2800-
31 janv. 20232,30002,30002,24002,24002,2400-
30 janv. 20232,32002,32002,28002,28002,2800-
27 janv. 20232,34002,42002,34002,42002,4200-
26 janv. 20232,20002,22002,20002,22002,2200-
25 janv. 20232,22002,26002,22002,24002,2400-
24 janv. 20232,26002,26002,24002,24002,2400-
23 janv. 20232,24002,24002,24002,24002,2400-
20 janv. 20232,28002,28002,20002,20002,2000-
19 janv. 20232,28002,28002,26002,26002,2600-
18 janv. 20232,32002,36002,30002,32002,3200-
17 janv. 20232,34002,34002,28002,30002,3000-
16 janv. 20232,34002,36002,34002,36002,3600-
13 janv. 20232,36002,42002,34002,34002,3400-
12 janv. 20232,32002,34002,30002,34002,3400-
11 janv. 20232,34002,34002,24002,32002,3200-
10 janv. 20232,28002,34002,26002,30002,3000-
09 janv. 20232,34002,34002,28002,28002,2800-
06 janv. 20232,36002,36002,30002,30002,3000-
05 janv. 20232,36002,36002,32002,34002,3400-
04 janv. 20232,44002,44002,34002,36002,3600-
03 janv. 20232,48002,52002,42002,46002,4600-
02 janv. 20232,46002,46002,46002,46002,4600-
30 déc. 20222,46002,46002,46002,46002,4600-
29 déc. 20222,46002,46002,42002,42002,4200-
28 déc. 20222,46002,48002,42002,42002,4200-
27 déc. 20222,40002,42002,36002,36002,3600-
23 déc. 20222,48002,48002,38002,42002,4200-
22 déc. 20222,48002,48002,40002,40002,4000-
21 déc. 20222,40002,48002,38002,46002,4600-
20 déc. 20222,28002,28002,28002,28002,2800-
19 déc. 20222,32002,34002,30002,30002,3000-
16 déc. 20222,34002,34002,34002,34002,3400-
15 déc. 20222,32002,36002,32002,32002,3200-
14 déc. 20222,34002,34002,30002,34002,3400-
13 déc. 20222,36002,36002,34002,36002,3600-
12 déc. 20222,40002,40002,34002,36002,3600-
09 déc. 20222,38002,38002,38002,38002,3800-
08 déc. 20222,38002,38002,34002,34002,3400-
07 déc. 20222,40002,40002,30002,30002,3000-
06 déc. 20222,38002,38002,34002,34002,3400-
05 déc. 20222,38002,40002,38002,40002,4000-
02 déc. 20222,36002,38002,34002,34002,3400-
01 déc. 20222,38002,40002,34002,36002,3600-
30 nov. 20222,42002,42002,28002,42002,4200-
29 nov. 20222,46002,46002,42002,42002,4200-
28 nov. 20222,38002,42002,36002,42002,4200-
25 nov. 20222,34002,44002,34002,40002,4000-
24 nov. 20222,34002,34002,34002,34002,3400-
23 nov. 20222,66002,82002,66002,82002,8200-
22 nov. 20224,22004,24004,04004,06004,0600-
21 nov. 20224,28004,28004,08004,08004,0800-
18 nov. 20224,24004,28004,08004,08004,0800-
17 nov. 20224,26004,26004,12004,12004,1200-
16 nov. 20224,44004,44004,08004,08004,0800-
15 nov. 20224,26004,26004,02004,14004,1400-
14 nov. 20224,14004,16003,92003,94003,9400-
11 nov. 20224,26004,26004,26004,26004,2600-
10 nov. 20224,32004,36004,32004,36004,3600-
09 nov. 20224,54004,54004,26004,26004,2600-
08 nov. 20224,30004,32004,26004,26004,2600-
07 nov. 20224,34004,36004,34004,34004,3400-
04 nov. 20224,30004,30004,14004,26004,2600-
*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...