Mercados españoles cerrados

SBM Offshore N.V. (0NIS.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,68-0,21 (-1,59%)
Al cierre: 06:18PM BST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 202413,8214,1113,7114,0614,0654.181
13 may 202413,9414,0913,7413,8213,8235.565
10 may 202414,2014,3514,0014,0814,0821.310
09 may 202414,4014,3714,1014,1214,1224.733
08 may 202414,4014,5214,1814,2814,2891.520
07 may 202414,5114,4414,2314,3614,36396.742
03 may 202413,7314,0113,6413,8013,8025.393
02 may 202413,9314,0413,6913,7213,7227.121
01 may 2024------
30 abr 202414,3114,4113,9414,0814,0838.125
29 abr 202414,0914,3614,1014,2314,23102.435
26 abr 202414,2514,3014,0114,2114,2198.272
25 abr 202414,3114,4414,0614,1214,1287.829
24 abr 202414,5114,5514,2814,3614,361.089.021
23 abr 202414,5314,6114,3714,4014,401.248.907
22 abr 202414,5114,6914,4514,5214,52607.085
19 abr 202414,3114,6614,0314,5614,561.123.408
18 abr 202414,4514,5114,1914,4514,45105.060
17 abr 202414,1014,4414,1114,3314,331.121.701
16 abr 202414,0514,3213,8314,2414,24173.019
16 abr 20240.7651 Dividendo
15 abr 202414,9114,9014,3914,7213,96199.993
12 abr 202414,5114,8814,6714,8514,0882.240
11 abr 202414,7414,8514,5714,7213,95118.950
10 abr 202414,8414,8514,6614,7714,012.092.699
09 abr 202414,8014,9714,7314,8914,122.082.454
08 abr 202414,8015,0214,6914,9114,1393.931
05 abr 202414,9014,9714,7114,7914,022.037.741
04 abr 202414,8814,9814,7514,8814,1191.929
03 abr 202414,7614,9414,7014,8014,032.385.056
02 abr 202414,7414,9714,6714,7914,02318.407
28 mar 202414,5514,8714,5014,8014,03139.836
27 mar 202414,5214,7414,4914,5813,82120.400
26 mar 202414,6214,6914,5114,6213,8695.543
25 mar 202414,2714,6214,1814,5513,79602.821
22 mar 202414,1314,3714,1814,2813,5456.015
21 mar 202414,0114,2713,9214,0913,36104.375
20 mar 202413,9414,1113,9814,0413,3148.940
19 mar 202414,0014,1613,9614,0513,32690.921
18 mar 202413,9114,0513,5413,9513,2367.266
15 mar 202413,9413,9313,7213,8513,1317.418
14 mar 202413,9413,9413,7313,8413,1256.026
13 mar 202413,7713,8913,6813,8213,1066.278
12 mar 202413,8413,8613,7313,8113,0922.340
11 mar 202413,9414,0013,6913,8313,1179.333
08 mar 202413,9414,5013,8013,9013,1833.263
07 mar 202413,7013,9713,6313,7413,03148.036
06 mar 202413,5113,8313,3313,7613,0547.909
05 mar 202413,7813,8913,5613,7012,99106.559
04 mar 202413,6913,8013,5813,7613,04114.363
01 mar 202413,2013,7413,0113,5912,89210.745
29 feb 202413,0013,4012,8013,1312,45252.980
28 feb 202413,1013,1112,8612,9112,2495.161
27 feb 202412,9113,0312,7813,0012,32148.110
26 feb 202412,8212,8912,6512,7912,13114.718
23 feb 202412,8012,7212,6212,7012,0460.094
22 feb 202412,6012,8812,5012,7012,04168.132
21 feb 202412,3512,5912,2812,4211,78113.654
20 feb 202412,5512,5412,2912,4111,7668.044
19 feb 202412,5512,6012,4212,4611,8265.772
16 feb 202412,4112,5512,3012,4611,8284.768
15 feb 202412,3112,4012,1212,3411,7088.873
14 feb 202412,4012,2311,9812,1911,5553.866
13 feb 202412,3112,3812,0412,1711,5455.867
12 feb 202412,0012,3111,8512,2511,61199.934
09 feb 202411,9412,0511,7711,8911,2771.315
08 feb 202411,7711,9211,7511,7911,1886.550
07 feb 202411,9411,9211,7511,7911,1821.881
06 feb 202411,7011,8711,6511,8711,2579.729
05 feb 202411,9011,8111,6511,7011,09134.307
02 feb 202411,9011,8911,7411,7811,1753.918
01 feb 202411,8911,9311,7411,8211,2024.777
31 ene 202411,8911,9311,8011,8811,26126.581
30 ene 202412,0012,0611,8411,8911,27156.620
29 ene 202412,2512,2711,9612,0211,39160.944
26 ene 202412,1612,2211,9912,2011,56116.967
25 ene 202412,5212,6112,0512,2511,61299.485
24 ene 202412,3112,5412,3012,5011,8551.520
23 ene 202412,3512,4212,1812,3411,7022.951
22 ene 202412,3112,3312,1112,2511,6261.860
19 ene 202412,3512,4312,1612,2211,5828.436
18 ene 202412,2412,3212,1612,2211,5823.502
17 ene 202412,5312,5612,1512,2311,5956.727
16 ene 202412,4112,5412,3312,4811,8333.469
15 ene 202412,6412,5812,3612,4011,7644.789
12 ene 202412,3812,6212,2612,5211,87177.912
11 ene 202412,3212,5112,3412,4211,7757.832
10 ene 202412,6012,6312,3812,4411,7948.353
09 ene 202412,6412,6812,4512,5511,9061.820
08 ene 202412,7412,6912,4912,5411,89196.729
05 ene 202412,6812,6912,4612,5811,9393.478
04 ene 202412,6912,6812,3512,6311,9732.127
03 ene 202412,7412,7712,5212,5811,9249.588
02 ene 202412,6012,7412,4212,6912,03266.402
29 dic 202312,4812,5912,2912,5011,8561.223
28 dic 202312,7012,6512,5112,5511,9039.913
27 dic 202312,4812,6512,5112,6211,9785.673
22 dic 202312,3812,4212,2512,3111,6737.376
21 dic 202312,1512,3412,1712,3411,7037.301
20 dic 202312,2012,2912,0812,2311,6066.293
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...