La bourse est fermée

Phoenix New Media Ltd (1PX.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,4200+0,2000 (+9,01 %)
À la clôture : 03:41PM CET
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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-
03 nov. 20224,52004,52004,32004,36004,3600-
02 nov. 20224,56004,76004,02004,02004,0200-
01 nov. 20224,42004,54004,34004,54004,5400-
31 oct. 20224,30004,46004,30004,46004,4600-
28 oct. 20224,64004,66004,38004,38004,3800-
27 oct. 20224,70004,70004,46004,46004,4600-
26 oct. 20224,32004,32004,28004,28004,2800-
25 oct. 20224,52004,52004,30004,30004,3000-
24 oct. 20224,94004,94004,54004,54004,5400-
21 oct. 20224,68004,68004,44004,44004,4400-
20 oct. 20224,68004,68004,46004,46004,4600-
19 oct. 20224,72004,72004,58004,58004,5800-
18 oct. 20224,80004,82004,68004,72004,7200-
17 oct. 20224,88004,92004,72004,78004,7800-
14 oct. 20224,82004,84004,66004,84004,8400-
13 oct. 20224,70004,84004,70004,80004,8000-
12 oct. 20224,74004,76004,68004,68004,6800-
11 oct. 20224,84004,84004,62004,62004,6200-
10 oct. 20224,78004,82004,72004,72004,7200-
07 oct. 20224,66004,68004,54004,54004,5400-
06 oct. 20224,62004,62004,58004,60004,6000-
05 oct. 20224,52004,60004,52004,58004,5800-
04 oct. 20224,80004,80004,58004,58004,5800-
03 oct. 20224,70004,70004,70004,70004,7000-
30 sept. 20224,82004,84004,72004,74004,7400-
29 sept. 20224,88004,88004,72004,84004,8400-
28 sept. 20224,84004,92004,84004,86004,8600-
27 sept. 20224,86004,86004,80004,84004,8400-
26 sept. 20224,86004,88004,80004,88004,8800-
23 sept. 20224,76004,86004,74004,86004,8600-
22 sept. 20224,82004,82004,82004,82004,8200-
21 sept. 20224,34004,38004,34004,38004,3800-
20 sept. 20224,50004,50004,24004,24004,2400-
19 sept. 20224,86004,86004,80004,80004,8000-
16 sept. 20224,90004,90004,78004,78004,7800-
15 sept. 20224,88004,98004,86004,88004,8800-
14 sept. 20224,82004,84004,80004,80004,8000-
13 sept. 20224,84004,88004,80004,86004,8600-
12 sept. 20224,84004,86004,82004,86004,8600-
09 sept. 20224,88004,92004,88004,92004,9200-
*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...