Mercados españoles abiertos en 6 hrs 16 min

splendid medien AG (SPM.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,2100+0,0400 (+3,42%)
Al cierre: 09:55PM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20241,17001,21001,17001,21001,2100-
09 may 20241,16001,18001,16001,17001,1700-
08 may 20241,23001,23001,16001,17001,1700-
07 may 20241,26001,26001,16001,23001,2300-
06 may 20241,31001,31001,23001,26001,2600-
03 may 20241,30001,32001,29001,31001,3100-
02 may 20241,30001,31001,27001,30001,3000-
30 abr 20241,16001,32001,16001,30001,3000-
29 abr 20241,17001,19001,16001,16001,1600-
26 abr 20241,17001,18001,16001,17001,1700-
25 abr 20241,17001,18001,16001,17001,1700-
24 abr 20241,17001,19001,17001,17001,1700-
23 abr 20241,20001,20001,17001,17001,1700-
22 abr 20241,15001,20001,15001,20001,2000-
19 abr 20241,16001,16001,15001,15001,1500-
18 abr 20241,25001,26001,03001,16001,1600-
17 abr 20241,25001,26001,25001,25001,2500-
16 abr 20241,28001,28001,25001,25001,2500-
15 abr 20241,28001,28001,22001,28001,2800-
12 abr 20241,31001,31001,24001,28001,2800-
11 abr 20241,25001,31001,25001,31001,3100-
10 abr 20241,26001,27001,26001,26001,2600-
09 abr 20241,28001,28001,26001,26001,2600-
08 abr 20241,24001,29001,20001,28001,2800-
05 abr 20241,23001,24001,19001,24001,2400-
04 abr 20241,27001,27001,22001,23001,2300-
03 abr 20241,21001,27001,19001,27001,2700-
02 abr 20241,15001,21001,14001,21001,2100-
28 mar 20241,15001,16001,15001,16001,1600-
27 mar 20241,16001,16001,15001,15001,1500-
26 mar 20241,19001,19001,15001,16001,1600-
25 mar 20241,18001,19001,11001,19001,1900-
22 mar 20241,16001,18001,14001,15001,1500-
21 mar 20241,18001,18001,18001,18001,1800-
20 mar 20241,18001,18001,17001,18001,1800-
19 mar 20241,20001,20001,18001,18001,1800-
18 mar 20241,22001,22001,18001,20001,2000-
15 mar 20241,20001,28001,18001,22001,22001656
14 mar 20241,23001,23001,18001,20001,2000-
13 mar 20241,20001,23001,20001,23001,2300-
12 mar 20241,21001,21001,18001,20001,2000-
11 mar 20241,18001,22001,18001,21001,2100-
08 mar 20241,15001,18001,15001,18001,1800-
07 mar 20241,17001,18001,14001,15001,1500-
06 mar 20241,20001,20001,17001,17001,1700-
05 mar 20241,24001,24001,17001,20001,2000-
04 mar 20241,28001,28001,22001,24001,2400-
01 mar 20241,25001,28001,25001,28001,2800-
29 feb 20241,29001,31001,24001,25001,2500-
28 feb 20241,29001,31001,29001,29001,2900-
27 feb 20241,29001,31001,26001,29001,2900-
26 feb 20241,32001,32001,26001,29001,2900-
23 feb 20241,36001,36001,29001,32001,3200-
22 feb 20241,31001,36001,26001,36001,3600-
21 feb 20241,30001,31001,26001,31001,3100-
20 feb 20241,32001,32001,26001,30001,3000-
19 feb 20241,33001,33001,30001,32001,3200-
16 feb 20241,23001,33001,23001,33001,3300-
15 feb 20241,30001,30001,23001,23001,2300-
14 feb 20241,30001,30001,30001,30001,3000-
13 feb 20241,30001,30001,30001,30001,3000-
12 feb 20241,30001,30001,29001,30001,3000-
09 feb 20241,28001,30001,23001,30001,3000-
08 feb 20241,39001,39001,03001,28001,2800-
07 feb 20241,36001,39001,30001,39001,3900-
06 feb 20241,39001,39001,28001,36001,3600-
05 feb 20241,37001,39001,31001,39001,3900-
02 feb 20241,32001,37001,26001,37001,3700-
01 feb 20241,34001,34001,29001,32001,3200-
31 ene 20241,40001,40001,32001,34001,3400-
30 ene 20241,39001,40001,39001,40001,4000-
29 ene 20241,39001,39001,39001,39001,3900-
26 ene 20241,39001,39001,39001,39001,3900-
25 ene 20241,38001,40001,38001,39001,3900-
24 ene 20241,38001,38001,38001,38001,3800-
23 ene 20241,38001,38001,37001,38001,3800-
22 ene 20241,37001,38001,34001,38001,3800-
19 ene 20241,34001,35001,34001,35001,3500-
18 ene 20241,35001,35001,34001,34001,3400-
17 ene 20241,36001,36001,35001,35001,3500-
16 ene 20241,36001,37001,36001,36001,3600-
15 ene 20241,37001,37001,36001,36001,3600-
12 ene 20241,36001,39001,33001,39001,3900-
11 ene 20241,34001,36001,33001,36001,3600-
10 ene 20241,35001,35001,33001,34001,3400-
09 ene 20241,35001,36001,31001,35001,3500-
08 ene 20241,35001,36001,35001,35001,3500-
05 ene 20241,34001,36001,34001,35001,3500-
04 ene 20241,35001,36001,34001,34001,3400-
03 ene 20241,38001,38001,35001,35001,3500-
02 ene 20241,43001,43001,38001,38001,3800-
29 dic 20231,43001,43001,43001,43001,4300-
28 dic 20231,42001,43001,42001,43001,4300-
27 dic 20231,43001,43001,43001,43001,4300-
22 dic 20231,40001,43001,39001,43001,4300-
21 dic 20231,36001,40001,36001,40001,4000-
20 dic 20231,42001,43001,33001,33001,3300-
19 dic 20231,41001,44001,40001,42001,4200-
18 dic 20231,43001,45001,41001,41001,4100-
15 dic 20231,43001,43001,43001,43001,4300-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...