Mercados españoles cerrados

Signet Jewelers Ltd (SZ2.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
99,16-0,10 (-0,10%)
Al cierre: 08:21PM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202497,8499,1697,4699,1699,16-
30 may 202495,8299,2695,6099,2699,26-
29 may 202496,0297,8095,7497,8097,80-
28 may 202494,5496,5494,5295,6895,68-
27 may 202494,6494,7694,4694,7694,76-
24 may 202493,8496,2693,5895,6695,66-
23 may 202491,5494,0691,4493,1493,14-
22 may 202492,0292,1291,0491,6691,66-
21 may 202490,3692,6290,2692,6292,62-
20 may 202490,9091,5690,0690,6290,62-
17 may 202493,3893,5491,8092,1092,10-
16 may 202494,0294,1093,0493,0493,04-
15 may 202493,5294,1293,0693,2493,24-
14 may 202492,2094,3492,1692,4692,46-
13 may 202490,0094,1089,9492,7092,70-
10 may 202489,2889,3288,4688,7088,70-
09 may 202487,9889,4087,9688,4888,48-
08 may 202490,1290,1687,4287,7687,76-
07 may 202490,2891,7890,2691,5491,54-
06 may 202487,7490,9287,7489,8089,80-
03 may 202491,2491,3687,4288,4088,40-
02 may 202489,7091,7889,7091,5091,50-
30 abr 202495,3895,4093,0293,2093,20-
29 abr 202495,1895,3094,1694,4694,46-
26 abr 202493,0295,1892,8694,4894,48-
25 abr 202491,6092,1088,9692,1092,10-
25 abr 20240.29 Dividendo
24 abr 202494,5894,6491,9691,9691,67-
23 abr 202493,9094,7093,6294,3894,08-
22 abr 202489,8294,2889,7694,2893,98-
19 abr 202487,9089,5887,5689,5889,30-
18 abr 202490,5291,4689,3889,3889,10-
17 abr 202491,3692,3490,9890,9890,69-
16 abr 202489,5090,1488,1490,0889,80-
15 abr 202490,2091,5489,6289,6489,36-
12 abr 202493,0293,4889,9690,3090,02-
11 abr 202493,6293,9691,3291,4091,11-
10 abr 202494,1494,3493,4293,4293,13-
09 abr 202496,0296,4693,3894,2693,96-
08 abr 202493,8296,3893,8296,1095,80-
05 abr 202498,0098,1494,9694,9694,66-
04 abr 202496,44100,3596,4298,7898,47-
03 abr 202488,1097,9488,1096,8496,53-
02 abr 202491,9292,0287,3887,6287,34-
28 mar 202491,8092,4091,6092,0091,71-
27 mar 202490,8092,2090,7091,7091,41-
26 mar 202487,7090,4087,7090,0089,72-
25 mar 202484,1087,5084,0087,4087,12-
22 mar 202483,0084,9082,8084,9084,63-
21 mar 202483,0083,3081,9082,5082,24-
20 mar 202494,3094,5083,1083,5083,24-
19 mar 202492,3094,5092,2094,0093,70-
18 mar 202491,9092,9091,7092,0091,71-
15 mar 202490,1091,5090,1090,6090,31-
14 mar 202490,5090,8089,3089,3089,02-
13 mar 202488,8091,1088,7090,6090,31-
12 mar 202487,9089,9087,7089,3089,02-
11 mar 202488,5089,0086,8087,5087,22-
08 mar 202488,7089,7088,4089,0088,72-
07 mar 202487,4088,7087,1088,4088,12-
06 mar 202490,7090,8087,0087,2086,93-
05 mar 202491,3092,0090,5090,5090,21-
04 mar 202493,5094,0091,8091,8091,51-
01 mar 202494,3094,9092,8093,8093,50-
29 feb 202494,9095,0093,6093,9093,60-
28 feb 202498,3098,3092,8094,7094,40-
27 feb 202497,0098,5097,0098,4098,09-
26 feb 202498,2098,2096,9098,1097,79-
23 feb 202497,50100,4097,3099,1098,79-
22 feb 202496,1097,6096,1097,3096,99-
21 feb 202499,4099,4095,6096,2095,90-
20 feb 202497,6099,4096,0099,0098,69-
19 feb 202497,8098,0097,7097,8097,49-
16 feb 202498,8098,8097,0097,9097,59-
15 feb 202497,8099,3097,8098,7098,39-
14 feb 202495,8098,7095,8097,6097,29-
13 feb 202498,3098,3092,7095,5095,20-
12 feb 202495,2098,9095,2098,9098,59-
09 feb 202493,7095,7093,0095,7095,40-
08 feb 202491,4094,0091,3093,9093,60-
07 feb 202490,9091,8090,1091,8091,51-
06 feb 202491,3091,9090,5090,9090,61-
05 feb 202492,9093,2091,1091,8091,51-
02 feb 202492,4094,0090,8093,2092,91-
01 feb 202492,1093,3090,3092,6092,31-
31 ene 202493,4093,5091,6092,1091,81-
30 ene 202493,9093,9092,6093,1092,81-
29 ene 202492,0093,6092,0093,6093,30-
26 ene 202491,9093,0090,4091,8091,51-
25 ene 202490,1092,3089,6092,3092,01-
25 ene 20240.23 Dividendo
24 ene 202491,2091,4089,6090,2089,69-
23 ene 202493,1094,5091,0091,0090,48-
22 ene 202491,0093,1091,0093,0092,47-
19 ene 202489,5090,9088,6090,9090,38-
18 ene 202487,7089,9087,5089,9089,39-
17 ene 202487,8088,0086,7088,0087,50-
16 ene 202487,6088,1086,3087,6087,10-
15 ene 202487,6087,7087,5087,7087,20-
12 ene 202491,1091,2088,1088,1087,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...