Mercados españoles cerrados

Strabag SE (0MKP.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,60+0,05 (+0,13%)
Al cierre: 04:17PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202439,7540,9539,6039,6039,60230
02 may 202440,4540,4538,9039,5539,551709
01 may 2024------
30 abr 202440,8040,8039,9040,1540,151842
29 abr 202441,0041,1040,0540,6540,651569
26 abr 202440,0041,2039,8040,4940,491113
25 abr 202439,1040,0339,1039,9039,90930
24 abr 202438,8039,6038,6039,6039,601299
23 abr 202438,5038,7538,3538,5238,521086
22 abr 202438,3538,5537,8538,5038,503945
19 abr 202438,4538,5037,9038,1038,101810
18 abr 202439,0039,0038,3038,4538,451599
17 abr 202438,4038,4037,8537,9937,994245
16 abr 202438,8538,8537,8537,8537,852734
15 abr 202438,7038,9538,5038,7038,702422
12 abr 202438,3039,0038,3038,5038,506158
11 abr 202438,9038,9038,2038,4038,401093
10 abr 202438,9038,9038,3538,3538,3583
09 abr 202438,2538,8538,1038,5038,501344
08 abr 202439,0039,0038,3538,4838,481712
05 abr 202439,0039,0038,6039,0039,00254
04 abr 202439,0039,0038,4538,7538,7548
03 abr 202439,0039,0038,2538,7038,70301
02 abr 202439,0039,5038,4538,8538,85930
28 mar 202440,7040,7038,9539,0539,05447
27 mar 202440,0040,0539,5040,0040,00761
26 mar 202437,7039,8537,3539,6039,602343
25 mar 202437,9038,2537,1037,3437,34504
22 mar 202438,8538,8536,3537,7037,70950
22 mar 20249.05 Dividendo
21 mar 202442,9044,2542,2044,2535,202580
20 mar 202442,1043,3541,6542,3533,682474
19 mar 202442,2042,9041,9541,9533,3731
18 mar 202441,8042,7541,3042,5033,81418
15 mar 202442,0042,8041,0041,0032,6131
14 mar 202442,0042,5542,0042,3033,65598
13 mar 202442,2542,4541,5542,1933,561809
12 mar 202441,4542,0041,4541,9033,3393
11 mar 202442,2542,2541,3541,6533,131980
08 mar 202442,5042,5542,1042,3033,65329
07 mar 202442,1042,8042,1042,2233,582084
06 mar 202442,6542,6542,2542,3233,672309
05 mar 202443,0043,0042,6542,6533,922203
04 mar 202443,2543,4042,9043,0934,282237
01 mar 202443,6543,7042,8542,9134,132094
29 feb 202443,0543,8043,0543,6334,71157
28 feb 202443,5543,5543,0043,0334,231026
27 feb 202443,8044,3043,3543,6034,6868
26 feb 202444,4544,6043,9144,1135,09426
23 feb 202444,8544,9544,5544,5535,44863
22 feb 202444,3544,9044,1044,7435,59189
21 feb 202444,6044,7544,2044,4035,32982
20 feb 202444,3044,6043,9544,6035,481967
19 feb 202444,0044,2543,7543,9834,982815
16 feb 202443,4544,5043,4544,2235,17439
15 feb 202443,4044,3543,1043,4734,581353
14 feb 202443,0043,6042,8043,3134,45301
13 feb 202442,9043,3542,6042,9334,15201
12 feb 202443,0043,1542,6542,8734,10617
09 feb 202443,4543,4541,8043,2534,4047
08 feb 202443,5043,5043,0543,4534,56111
07 feb 202443,8043,8043,1543,2534,4012
06 feb 202442,4043,6041,9543,4634,57412
05 feb 202442,0042,5541,7042,1433,521187
02 feb 202442,7042,7041,9542,0033,4115
01 feb 202443,3543,3542,2442,2433,60398
31 ene 202443,1543,1542,9043,0934,27679
30 ene 202443,4543,4542,7542,8134,06148
29 ene 202443,8543,9043,2543,2534,40421
26 ene 202443,9544,2043,6543,8534,88318
25 ene 202443,8044,1543,6543,6534,72924
24 ene 202442,9544,0042,9044,0035,00563
23 ene 202442,1542,9042,1542,9034,13736
22 ene 202442,1042,4042,1042,2833,63311
19 ene 202442,0042,1041,8041,8033,25284
18 ene 202442,7542,7542,0042,0033,41248
17 ene 202442,9542,9542,1042,3033,65238
16 ene 202443,0043,0042,6542,7033,97207
15 ene 202443,0043,4542,9243,0034,20916
12 ene 202443,4043,5543,3043,4034,521130
11 ene 202443,5043,5043,0743,1534,321904
10 ene 202442,6543,2642,4043,2634,411843
09 ene 202442,4042,5042,1042,5033,811938
08 ene 202442,0042,1541,9042,1533,531252
05 ene 202442,4042,4541,8042,1033,492576
04 ene 202441,9042,4541,8042,4533,76960
03 ene 202441,3041,9041,3041,4532,97448
02 ene 202441,0541,6541,0541,4532,97875
29 dic 202341,3541,6041,1041,5033,01826
28 dic 202341,8041,8041,3541,4332,962254
27 dic 202341,5041,7541,0041,5533,051562
22 dic 202341,4541,7041,4541,5033,01475
21 dic 202341,7041,9041,4541,7033,172016
20 dic 202340,4041,9040,4041,8533,293147
19 dic 202338,4538,6538,2538,2830,45425
18 dic 202338,8038,8538,4538,6030,711411
15 dic 202338,4538,9538,3538,8030,861069
14 dic 202338,1038,6038,0538,4430,58783
13 dic 202337,8538,2037,8538,0530,27265
12 dic 202338,7038,7037,8538,4030,55373
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...