Mercados españoles cerrados

Sims Ltd (I8M.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,60+0,10 (+1,54%)
Al cierre: 11:05AM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20246,606,606,606,606,60-
09 may 20246,506,506,506,506,50-
08 may 20246,756,756,656,656,65-
07 may 20246,706,756,706,756,75-
06 may 20247,207,207,207,207,20-
03 may 20247,157,157,157,157,15-
02 may 20247,107,107,107,107,10-
30 abr 20247,207,257,207,207,20-
29 abr 20247,307,307,307,307,30-
26 abr 20247,157,157,157,157,15-
25 abr 20247,007,007,007,007,00-
24 abr 20247,157,157,157,157,15-
23 abr 20247,157,157,107,107,10-
22 abr 20247,007,057,007,057,05-
19 abr 20247,057,057,057,057,05-
18 abr 20247,157,207,157,207,20-
17 abr 20247,307,357,307,307,3040
16 abr 20247,307,307,307,307,30-
15 abr 20247,507,507,507,507,50-
12 abr 20247,507,507,507,507,50-
11 abr 20247,507,507,507,507,50-
10 abr 20247,607,607,607,607,60-
09 abr 20247,507,507,507,507,50-
08 abr 20247,457,457,457,457,45-
05 abr 20247,457,457,457,457,45-
04 abr 20247,557,557,557,557,55900
03 abr 20247,457,457,357,357,35-
02 abr 20247,457,457,457,457,45-
28 mar 20247,557,557,487,487,48-
27 mar 20247,337,347,337,347,34-
26 mar 20247,307,307,307,307,30-
25 mar 20247,267,277,267,277,27-
22 mar 20247,127,157,127,157,15-
21 mar 20247,377,377,367,367,36-
20 mar 20247,187,187,187,187,18-
19 mar 20247,067,067,057,057,05-
18 mar 20247,107,107,107,107,10-
15 mar 20247,027,027,027,027,02-
14 mar 20247,127,127,127,127,12-
13 mar 20247,097,097,097,097,09-
12 mar 20247,047,047,037,037,03-
11 mar 20247,087,086,966,966,96-
08 mar 20247,297,317,297,317,31-
07 mar 20247,167,187,167,187,18-
06 mar 20247,177,197,177,197,19-
05 mar 20247,217,217,167,167,16-
04 mar 20247,247,247,247,247,24-
01 mar 20247,397,397,377,377,37-
29 feb 20247,307,307,277,287,28195
28 feb 20247,297,297,297,297,29-
27 feb 20247,567,567,437,437,43150
26 feb 20247,567,567,567,567,56-
23 feb 20247,617,617,597,597,59-
22 feb 20247,567,567,567,567,56-
21 feb 20247,567,567,567,567,56-
20 feb 20247,887,887,887,887,88-
19 feb 20248,678,678,678,678,67-
16 feb 20248,598,608,598,608,60-
15 feb 20248,518,518,518,518,51-
14 feb 20248,578,598,578,598,59-
13 feb 20248,608,608,598,598,59-
12 feb 20248,688,688,688,688,68-
09 feb 20248,668,678,668,678,67-
08 feb 20248,788,788,788,788,78-
07 feb 20248,928,928,918,918,91-
06 feb 20248,768,768,758,758,75-
05 feb 20248,808,808,808,808,80-
02 feb 20248,828,828,818,818,81-
01 feb 20248,618,628,618,628,62-
31 ene 20248,688,708,688,708,70-
30 ene 20248,568,568,548,548,54-
29 ene 20248,608,608,608,608,60-
26 ene 20248,648,658,648,658,65-
25 ene 20248,598,598,598,598,59-
24 ene 20248,268,298,268,298,29-
23 ene 20248,258,258,228,228,22-
22 ene 20248,238,238,228,228,22-
19 ene 20248,228,228,228,228,22-
18 ene 20248,138,138,138,138,13-
17 ene 20248,098,098,098,098,09-
16 ene 20248,198,198,198,198,19-
15 ene 20248,468,468,468,468,46-
12 ene 20248,468,468,468,468,46-
11 ene 20248,538,538,538,538,53-
10 ene 20248,468,468,468,468,46-
09 ene 20248,578,578,578,578,57-
08 ene 20248,538,538,538,538,53-
05 ene 20248,598,598,598,598,59-
04 ene 20249,229,229,229,229,22-
03 ene 20249,329,329,329,329,32-
02 ene 20249,539,539,539,539,53-
29 dic 20239,549,549,409,409,40-
28 dic 20239,509,509,509,509,50-
27 dic 20239,629,629,629,629,62-
22 dic 20239,469,469,469,469,46-
21 dic 20239,499,499,499,499,49-
20 dic 20239,609,609,609,609,60-
19 dic 20239,329,329,329,329,32-
18 dic 20239,119,119,119,119,11-
15 dic 20239,109,109,109,109,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...