Mercados españoles abiertos en 3 hrs 57 min

Sixt SE (0NW8.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
70,19+0,14 (+0,20%)
Al cierre: 06:17PM BST
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 202465,2065,4065,2065,4065,4060
01 may 2024------
30 abr 202465,4065,4064,9064,9064,90297
29 abr 202464,9065,0065,0065,0065,0035
26 abr 202463,6564,1063,8063,8363,8310.530
25 abr 202464,0064,0063,2063,4063,40145
24 abr 202464,8064,2964,1064,1064,10100
23 abr 202464,9064,9064,9064,9064,90-
22 abr 202465,4065,6164,4964,4964,49253
19 abr 202465,2065,0064,3064,7964,79415
18 abr 202464,1066,1065,4065,4065,401004
17 abr 202462,1563,0261,8962,9062,909907
16 abr 202463,0563,2061,9062,5262,521352
15 abr 202464,5064,1863,6963,9563,95620
12 abr 202465,6066,0064,1965,3065,301503
11 abr 202466,1566,0065,2965,3065,30501
10 abr 202465,3065,9065,9065,9065,90121
09 abr 202466,8567,0065,4265,4265,42611
08 abr 202465,7067,2066,8067,2067,20257
05 abr 202465,7065,5965,2065,4165,41423
04 abr 202465,9066,5066,2066,2166,21328
03 abr 202466,0566,2065,6966,0166,01490
02 abr 202468,2068,3065,2966,2966,291283
28 mar 202467,5568,0067,6168,0068,001008
27 mar 202466,7567,7066,4067,2067,20167
26 mar 202465,7066,9066,4066,6066,60105
25 mar 202465,8066,3064,9065,7065,70736
22 mar 202465,0065,5965,4065,5965,592121
21 mar 202464,9065,3364,8065,2465,24368
20 mar 202464,1064,5964,0064,3164,31471
19 mar 202463,3563,7063,3063,4063,40273
18 mar 202463,7564,0063,2064,0064,00224
15 mar 202463,3563,6062,7063,0063,0025.682
14 mar 202464,2064,5062,9063,1463,14969
13 mar 202463,7564,3563,8764,2564,25893
12 mar 202463,1563,7062,8063,5063,50166
11 mar 202462,3562,7062,1862,7062,70959
08 mar 202461,7062,6061,5062,6062,60238
07 mar 202462,3562,2061,5261,5261,521330
06 mar 202462,8562,6062,3462,3462,34918
05 mar 202463,8563,1662,5063,1663,16787
04 mar 202464,1064,2564,1064,1064,101582
01 mar 202462,6564,0062,3063,7263,725872
29 feb 202462,1562,5062,3062,3562,35714
28 feb 202462,7562,1061,5062,1062,101137
27 feb 202461,1062,4961,3062,3362,33531
26 feb 202461,1061,3960,9061,3961,39334
23 feb 202461,1061,1061,0061,1061,1069
22 feb 202460,7060,9360,6060,6960,691583
21 feb 202460,6061,1060,4160,4160,41414
20 feb 202461,3061,5060,9061,3061,30996
19 feb 202461,2061,3060,6961,2361,23395
16 feb 202461,0061,7060,7061,1261,122089
15 feb 202460,8061,0060,4060,5760,571193
14 feb 202460,4061,3060,6760,6760,67205
13 feb 202462,0561,6060,0060,8060,80288
12 feb 202461,8062,2061,6061,6161,6110.279
09 feb 202462,9561,9961,4361,4761,472788
08 feb 202463,2563,8062,7062,7562,75280
07 feb 202464,2064,0563,5063,5063,50172
06 feb 202463,2563,5762,2062,2062,201217
05 feb 202462,8563,2062,5062,9062,901084
02 feb 202463,4563,5063,5063,5063,50134
01 feb 202463,7563,5063,5063,5063,5030
31 ene 202463,7563,5063,3463,3463,3426
30 ene 202463,8563,8063,2063,7063,70114
29 ene 202464,1064,1063,4063,5063,50239
26 ene 202464,2064,4064,1964,1964,199537
25 ene 202464,1064,1963,6564,1064,108928
24 ene 202465,4064,6064,1164,2364,23627
23 ene 202465,9065,9765,1065,9765,97301
22 ene 202464,8066,3064,9065,5065,501106
19 ene 202465,5065,4064,5065,3065,30322
18 ene 202463,7565,6063,6065,3065,301009
17 ene 202463,7563,5062,6063,1063,10553
16 ene 202464,8064,2063,6064,0964,091594
15 ene 202465,6066,0064,6065,0365,03509
12 ene 202464,2065,1064,4064,8164,81766
11 ene 202465,5065,9064,3065,1565,15288
10 ene 202465,6066,0064,8964,8964,89310
09 ene 202465,5065,9065,2065,5465,542259
08 ene 202464,6065,3963,6065,3965,392732
05 ene 202464,8065,2063,3063,9963,992753
04 ene 202465,2065,6064,8065,2065,20809
03 ene 202468,0067,3064,2965,0965,091019
02 ene 202467,3568,2067,3467,3467,341834
29 dic 202367,0567,2067,2067,2067,2075
28 dic 202366,9567,1066,6066,9466,941848
27 dic 202365,8066,4265,8066,4266,422439
22 dic 202365,7066,0065,6065,7565,75745
21 dic 202365,4065,9065,6165,6165,6175
20 dic 202365,5066,3065,5066,0566,05425
19 dic 202365,3066,2065,7065,7465,74959
18 dic 202365,2065,3065,2065,2065,20112
15 dic 202365,3065,3964,4064,5364,53481
14 dic 202362,6565,7063,9065,0865,081287
13 dic 202362,8563,0062,1062,9062,90227
12 dic 202363,7563,1062,9062,9062,90272
11 dic 202363,2563,5162,8063,2063,20157
08 dic 202362,4564,0063,3063,7363,73331
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...