Mercados españoles cerrados en 2 hrs 55 min

SGL Carbon SE (0MPL.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,83+0,13 (+1,94%)
A partir del 05:57PM BST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20246,696,856,686,856,8571.201
01 may 2024------
30 abr 20246,926,956,406,736,731897
29 abr 20247,057,106,896,966,96637
26 abr 20246,786,996,886,966,967707
25 abr 20246,997,016,696,796,794548
24 abr 20246,977,036,946,966,9610.191
23 abr 20246,967,006,946,956,95665
22 abr 20246,947,016,816,996,992965
19 abr 20246,996,976,916,956,953274
18 abr 20246,987,206,877,087,083284
17 abr 20246,887,056,866,986,983688
16 abr 20246,916,976,866,946,941510
15 abr 20247,097,227,027,067,062017
12 abr 20247,207,367,067,167,163193
11 abr 20247,387,427,017,137,1316.998
10 abr 20247,207,466,777,357,355514
09 abr 20247,247,306,837,207,2012.427
08 abr 20247,077,287,057,237,2328.158
05 abr 20247,077,177,087,087,08159
04 abr 20247,047,187,027,187,1841.020
03 abr 20246,837,026,857,027,02754
02 abr 20246,956,986,796,876,875485
28 mar 20247,237,326,876,956,9510.704
27 mar 20246,977,226,937,157,1517.111
26 mar 20246,556,766,496,746,7432.581
25 mar 20246,516,576,426,536,5310.039
22 mar 20246,066,705,966,536,5372.922
21 mar 20246,096,266,036,186,182928
20 mar 20246,036,136,036,056,057037
19 mar 20246,086,116,056,056,053283
18 mar 20246,146,146,056,116,113129
15 mar 20246,036,146,056,106,103951
14 mar 20246,136,186,036,096,095914
13 mar 20246,176,226,076,166,165156
12 mar 20246,046,116,016,116,1116.762
11 mar 20246,136,145,996,086,085068
08 mar 20246,286,336,186,206,20525
07 mar 20246,116,326,116,266,267644
06 mar 20246,046,145,986,126,1216.077
05 mar 20246,116,186,056,106,102449
04 mar 20246,226,266,096,146,143096
01 mar 20246,076,215,786,106,1015.078
29 feb 20245,996,095,946,066,062444
28 feb 20246,206,255,846,166,163714
27 feb 20246,076,206,096,206,2015.044
26 feb 20246,036,535,916,156,15122.792
23 feb 20246,306,326,006,056,053929
22 feb 20246,346,326,226,276,275292
21 feb 20246,266,376,286,296,298391
20 feb 20246,346,366,276,306,306140
19 feb 20246,346,366,296,346,342050
16 feb 20246,286,366,286,346,345337
15 feb 20246,266,366,206,296,298740
14 feb 20246,006,196,026,166,161768
13 feb 20246,146,165,996,086,081006
12 feb 20245,986,155,966,056,05301.216
09 feb 20246,096,105,955,995,993388
08 feb 20246,006,286,056,146,145711
07 feb 20246,106,125,976,026,02790
06 feb 20245,935,975,865,935,9394
05 feb 20245,935,955,865,915,917087
02 feb 20245,916,015,905,915,913123
01 feb 20245,875,915,865,915,91892
31 ene 20245,865,895,825,895,895488
30 ene 20246,056,015,826,016,013837
29 ene 20245,946,055,866,016,0114.850
26 ene 20245,916,015,845,975,97378.348
25 ene 20245,925,945,855,895,893965
24 ene 20245,935,985,895,905,904379
23 ene 20245,905,955,875,905,908278
22 ene 20245,895,955,815,865,8610.732
19 ene 20245,945,935,785,855,854914
18 ene 20245,955,995,895,915,915096
17 ene 20245,986,035,815,945,9417.009
16 ene 20246,106,095,986,036,032332
15 ene 20246,246,275,946,176,1710.048
12 ene 20246,436,496,096,336,338457
11 ene 20246,506,656,346,346,344599
10 ene 20246,576,616,416,456,4524.750
09 ene 20246,316,476,186,426,4212.991
08 ene 20246,186,286,096,146,143878
05 ene 20246,336,276,116,176,1711.529
04 ene 20246,276,356,266,296,299633
03 ene 20246,456,426,246,246,248221
02 ene 20246,576,596,306,406,409607
29 dic 20236,526,576,476,516,517618
28 dic 20236,486,596,476,476,4710.752
27 dic 20236,476,506,436,446,442272
22 dic 20236,506,526,396,456,45253.064
21 dic 20236,506,596,416,506,5011.170
20 dic 20236,416,556,396,516,5120.800
19 dic 20236,396,496,416,456,4514.731
18 dic 20236,386,416,286,356,359033
15 dic 20236,316,516,336,396,3911.173
14 dic 20235,906,465,966,256,2548.798
13 dic 20235,905,915,865,895,893194
12 dic 20236,056,095,885,895,8913.147
11 dic 20236,076,115,996,056,0515.736
08 dic 20236,096,136,036,096,0911.833
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...