Mercados españoles cerrados

SES S.A. (0M6P.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,83-0,02 (-0,28%)
Al cierre: 06:17PM BST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 20244,624,704,574,694,6924.938
03 may 20244,744,754,544,604,6039.187
02 may 20244,664,694,344,634,63237.803
01 may 2024------
30 abr 20245,255,194,134,634,63437.486
29 abr 20245,535,845,005,555,5521.474
26 abr 20245,545,535,455,535,53135.878
25 abr 20245,655,575,325,465,46187.405
24 abr 20245,715,715,535,585,58170.758
23 abr 20245,615,685,615,655,6593.800
22 abr 20245,605,765,535,645,64133.234
19 abr 20245,435,575,495,535,5381.039
18 abr 20245,405,595,435,525,521.162.520
17 abr 20245,435,475,365,395,39750.766
16 abr 20245,655,705,415,495,491.118.943
16 abr 20240.425 Dividendo
15 abr 20246,106,245,996,015,59208.836
12 abr 20246,186,306,106,215,77202.309
11 abr 20246,086,156,016,135,691.604.034
10 abr 20246,136,266,056,205,76114.133
09 abr 20246,056,226,076,205,76248.273
08 abr 20246,026,135,916,095,661.519.019
05 abr 20246,036,076,016,025,6096.647
04 abr 20246,196,166,096,155,72559.246
03 abr 20246,146,186,136,135,70529.056
02 abr 20246,156,286,146,145,71574.863
28 mar 20246,036,206,036,185,74603.369
27 mar 20246,096,116,036,055,62721.611
26 mar 20246,006,086,016,065,63683.512
25 mar 20245,976,096,016,045,61361.137
22 mar 20246,086,386,036,065,63110.755
21 mar 20245,926,155,886,105,6785.980
20 mar 20245,896,005,775,925,503.413.894
19 mar 20245,915,985,785,805,393.314.375
18 mar 20245,956,015,895,935,5135.753
15 mar 20246,066,105,925,935,5140.343
14 mar 20246,046,266,016,055,63232.144
13 mar 20246,346,386,196,285,84167.733
12 mar 20246,186,326,146,325,8718.402
11 mar 20246,046,175,906,115,68111.185
08 mar 20246,286,286,216,255,8067.608
07 mar 20246,006,255,946,005,581.865.839
06 mar 20245,836,035,926,015,59104.784
05 mar 20246,035,975,845,955,53196.509
04 mar 20246,076,185,996,035,60144.262
01 mar 20245,996,356,036,155,721.368.111
29 feb 20246,136,225,835,995,56244.060
28 feb 20246,356,386,196,335,8876.724
27 feb 20246,106,346,076,175,74139.908
26 feb 20246,016,115,955,975,54100.059
23 feb 20246,176,176,026,075,64104.736
22 feb 20245,946,136,016,065,641.202.263
21 feb 20246,006,075,955,975,5591.923
20 feb 20246,266,295,956,005,5799.551
19 feb 20246,136,265,976,245,8024.353
16 feb 20246,256,256,126,195,7544.888
15 feb 20246,106,256,086,125,6843.496
14 feb 20246,006,165,926,095,66100.996
13 feb 20246,036,075,866,075,6568.183
12 feb 20245,806,045,806,015,58121.582
09 feb 20245,915,915,825,845,4338.019
08 feb 20245,745,955,785,895,4846.630
07 feb 20245,755,855,765,805,3918.211
06 feb 20245,965,975,715,765,3692.855
05 feb 20245,935,955,895,915,49114.397
02 feb 20245,895,975,895,955,5222.410
01 feb 20245,695,895,695,845,4328.591
31 ene 20245,785,845,655,735,33138.876
30 ene 20245,805,865,775,775,36118.722
29 ene 20245,986,035,665,755,34191.879
26 ene 20245,886,015,855,995,5693.202
25 ene 20245,905,915,835,875,46255.615
24 ene 20245,835,975,865,925,5175.239
23 ene 20245,875,935,825,885,46713.766
22 ene 20245,605,875,725,825,4127.897
19 ene 20245,986,015,745,775,3690.447
18 ene 20245,765,925,785,845,4257.063
17 ene 20246,016,105,865,895,47107.101
16 ene 20246,036,065,996,035,6068.733
15 ene 20245,906,105,996,045,61157.044
12 ene 20245,956,085,976,055,6289.714
11 ene 20246,176,145,936,045,61195.336
10 ene 20246,146,176,096,115,68106.008
09 ene 20246,016,145,956,145,71159.780
08 ene 20245,906,015,815,885,4697.694
05 ene 20245,825,905,795,855,4358.361
04 ene 20245,795,885,825,865,45689.508
03 ene 20246,016,065,795,905,48241.808
02 ene 20245,976,095,916,045,61282.759
29 dic 20235,866,015,895,985,55137.555
28 dic 20235,995,935,845,895,47132.352
27 dic 20235,905,975,865,955,53735.408
22 dic 20235,885,935,825,895,48144.788
21 dic 20235,625,955,595,885,46520.821
20 dic 20235,675,765,635,715,31132.624
19 dic 20235,415,635,385,595,19157.639
18 dic 20235,305,435,275,395,01178.836
15 dic 20235,395,425,335,364,98221.676
14 dic 20235,225,405,285,405,02197.250
13 dic 20235,275,275,155,214,8440.151
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...