Mercados españoles cerrados

SecureWorks Corp. (07S.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,700,00 (0,00%)
Al cierre: 09:55PM CEST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20245,655,755,655,705,70-
16 may 20245,655,705,655,705,70-
15 may 20245,705,805,655,655,65-
14 may 20245,755,805,755,755,75-
13 may 20245,955,955,705,755,75-
10 may 20246,056,055,855,855,85-
09 may 20245,555,805,555,805,80-
08 may 20245,455,605,405,605,60-
07 may 20245,505,505,405,505,50-
06 may 20245,405,555,355,555,55-
03 may 20245,405,505,355,355,35-
02 may 20245,505,555,405,505,50-
30 abr 20245,405,555,405,555,55-
29 abr 20245,505,555,405,455,45-
26 abr 20245,255,555,255,555,55-
25 abr 20245,255,355,255,355,35-
24 abr 20245,305,355,255,355,35-
23 abr 20245,205,455,205,355,35-
22 abr 20245,455,555,255,255,25-
19 abr 20245,405,555,405,505,50-
18 abr 20245,305,455,305,455,45-
17 abr 20245,455,555,405,405,40-
16 abr 20245,355,605,355,555,55-
15 abr 20245,505,505,405,405,40-
12 abr 20245,605,605,505,505,50-
11 abr 20245,505,605,455,605,60-
10 abr 20245,605,605,505,555,55-
09 abr 20245,705,705,555,605,60-
08 abr 20245,755,755,605,605,60-
05 abr 20245,805,805,755,805,80-
04 abr 20245,955,955,655,655,65-
03 abr 20245,656,005,556,006,00-
02 abr 20245,655,655,505,605,60-
28 mar 20245,356,205,356,206,20-
27 mar 20245,355,405,255,405,40-
26 mar 20245,455,455,255,305,30-
25 mar 20245,555,555,455,455,45-
22 mar 20245,605,655,555,605,60-
21 mar 20245,455,605,455,605,60-
20 mar 20245,505,555,305,505,50-
19 mar 20245,555,605,505,505,50-
18 mar 20245,805,805,505,505,50-
15 mar 20245,806,005,705,805,80200
14 mar 20245,405,805,405,805,80-
13 mar 20245,505,655,405,405,40-
12 mar 20245,905,905,505,505,50-
11 mar 20245,705,905,705,855,85-
08 mar 20245,655,855,655,805,80-
07 mar 20245,906,005,755,755,75-
06 mar 20246,106,155,955,955,95-
05 mar 20246,156,206,106,106,10-
04 mar 20246,106,306,106,256,25-
01 mar 20246,106,205,906,206,20-
29 feb 20246,206,356,056,056,05-
28 feb 20246,206,206,056,206,20-
27 feb 20246,406,406,106,206,20-
26 feb 20246,206,356,106,356,35-
23 feb 20246,306,306,206,206,20-
22 feb 20246,406,406,256,306,30-
21 feb 20246,506,506,306,356,35-
20 feb 20246,206,556,206,556,55-
19 feb 20246,256,506,256,256,25101
16 feb 20246,306,406,306,306,30-
15 feb 20246,206,356,156,356,35-
14 feb 20246,206,256,156,156,15-
13 feb 20246,256,256,156,156,15-
12 feb 20246,306,356,256,256,25-
09 feb 20246,406,556,356,356,35-
08 feb 20246,356,506,356,456,45-
07 feb 20246,656,656,356,356,35-
06 feb 20246,756,756,656,656,65-
05 feb 20246,856,856,556,556,55-
02 feb 20246,256,806,256,806,80-
01 feb 20246,256,306,256,306,30-
31 ene 20246,256,306,256,256,25-
30 ene 20246,506,506,206,206,20-
29 ene 20246,656,656,356,456,45-
26 ene 20246,856,906,556,606,60-
25 ene 20246,906,956,856,856,85-
24 ene 20247,307,306,906,906,90-
23 ene 20247,057,307,007,307,30-
22 ene 20246,407,006,357,007,00-
19 ene 20246,406,456,356,456,45-
18 ene 20246,406,506,406,456,45-
17 ene 20246,406,406,256,406,40-
16 ene 20246,356,456,306,456,45-
15 ene 20246,456,456,456,456,45-
12 ene 20246,556,606,356,356,35-
11 ene 20246,156,606,156,606,60-
10 ene 20245,806,155,756,156,15-
09 ene 20245,705,905,655,855,85-
08 ene 20245,805,905,655,655,65-
05 ene 20245,855,905,855,855,85-
04 ene 20245,955,955,855,905,90-
03 ene 20246,256,255,855,855,85-
02 ene 20246,556,556,206,356,35-
29 dic 20235,755,755,755,755,75-
28 dic 20235,555,705,555,705,70-
27 dic 20235,605,605,505,605,60150
22 dic 20235,505,605,505,605,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...