Mercados españoles cerrados

secunet Security Networks Aktiengesellschaft (0NWC.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
150,60+1,20 (+0,80%)
Al cierre: 03:05PM 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 2024150,60150,60150,60150,60150,601
02 may 2024149,40149,40149,40149,40149,4015
01 may 2024------
30 abr 2024149,40154,60149,40150,80150,8034
29 abr 2024152,80153,60150,40153,60153,6024
26 abr 2024150,00153,60150,00152,19152,19122
25 abr 2024150,00150,80150,00150,00150,008
24 abr 2024151,80153,40149,31149,31149,3137
23 abr 2024148,20148,48146,20146,20146,2018
22 abr 2024145,00146,80145,00145,02145,02138
19 abr 2024140,20142,80140,20142,40142,40179
18 abr 2024143,80144,01142,00143,60143,60168
17 abr 2024147,00147,21143,40145,80145,8084
16 abr 2024150,00150,00149,00149,00149,00104
15 abr 2024152,80152,80150,60150,60150,6087
12 abr 2024159,20160,60159,20160,60160,608
11 abr 2024158,60160,40158,60159,62159,6216
10 abr 2024161,40161,40157,60157,60157,6020
09 abr 2024160,60160,60158,20158,20158,2015
08 abr 2024161,00161,00159,00160,60160,60220
05 abr 2024157,79157,79157,79157,79157,791
04 abr 2024160,00162,40154,00162,20162,2040
03 abr 2024155,00158,00155,00156,20156,2064
02 abr 2024162,40162,40159,00162,05162,051485
28 mar 2024161,00161,21160,21160,21160,21111
27 mar 2024154,20159,20154,20154,21154,21120
26 mar 2024154,40154,80153,40154,80154,8011
25 mar 2024154,00154,00148,49153,00153,00167
22 mar 2024158,00159,80149,80149,80149,80310
21 mar 2024166,20166,20163,40165,00165,00152
20 mar 2024161,00164,00161,00162,00162,00126
19 mar 2024159,20161,40157,60161,40161,4034
18 mar 2024163,60164,20161,00164,20164,20167
15 mar 2024157,80160,60157,80160,60160,6085
14 mar 2024163,00164,00161,19161,20161,20156
13 mar 2024169,20169,20165,60165,60165,6022
12 mar 2024162,00162,60161,80162,60162,609
11 mar 2024164,40164,60162,80162,80162,80103
08 mar 2024178,60178,60170,40170,40170,40202
07 mar 2024175,20178,60174,00176,40176,4034
06 mar 2024168,00175,80168,00173,00173,001478
05 mar 2024168,00168,00162,20166,20166,20182
04 mar 2024158,40165,40158,20163,21163,2162
01 mar 2024154,60155,00151,60153,78153,78216
29 feb 2024152,80152,80150,80151,00151,0084
28 feb 2024151,00151,00149,80150,80150,8057
27 feb 2024150,20152,80148,60152,80152,8080
26 feb 2024151,40151,40148,80149,40149,40122
23 feb 2024154,80154,82153,20153,20153,2074
22 feb 2024154,40154,40154,00154,00154,0033
21 feb 2024150,80153,60150,60153,20153,2070
20 feb 2024160,20160,40154,80156,40156,40137
19 feb 2024165,00165,00158,80160,20160,20136
16 feb 2024164,80165,81164,80165,81165,8110
15 feb 2024164,88164,88162,20164,88164,88160
14 feb 2024162,00164,60160,80162,99162,99136
13 feb 2024161,40164,00161,40161,40161,40175
12 feb 2024161,40167,60161,40166,60166,60225
09 feb 2024163,20164,80163,20164,60164,60147
08 feb 2024162,40168,02162,40165,80165,80357
07 feb 2024163,20163,20160,00160,00160,0011
06 feb 2024163,80165,80161,80163,40163,40255
05 feb 2024162,80165,20162,20162,20162,20246
02 feb 2024164,20167,60162,80164,00164,0043
01 feb 2024164,80169,20164,40167,60167,6059
31 ene 2024162,60169,60162,60166,69166,69173
30 ene 2024163,80166,00161,60161,60161,605449
29 ene 2024162,80167,20161,80164,61164,61645
26 ene 2024162,40166,00159,00164,10164,10519
25 ene 2024145,00165,20144,20162,00162,001649
24 ene 2024130,20132,40130,20131,00131,0059
23 ene 2024------
22 ene 2024129,80129,80129,80129,80129,8040
19 ene 2024130,00131,00129,21129,21129,21336
18 ene 2024131,20131,20130,00130,56130,5636
17 ene 2024130,60131,20129,40129,94129,94264
16 ene 2024132,40132,60131,20131,20131,20130
15 ene 2024134,60134,80132,20134,80134,80204
12 ene 2024138,60138,60136,80136,99136,99225
11 ene 2024138,00138,00136,20136,30136,301951
10 ene 2024138,80139,40137,97138,00138,00549
09 ene 2024137,80139,60137,80138,60138,60614
08 ene 2024137,20140,40137,20139,36139,36415
05 ene 2024143,20143,20136,60138,20138,20314
04 ene 2024138,00141,00137,34138,57138,57425
03 ene 2024141,20141,20138,40138,62138,62503
02 ene 2024148,60148,60138,80140,13140,13236
29 dic 2023144,60147,00143,27146,00146,00260
28 dic 2023141,40143,20140,20141,00141,00395
27 dic 2023140,80142,00140,80141,78141,7837
22 dic 2023137,80139,20137,00138,60138,60335
21 dic 2023137,00139,20136,20136,20136,2090
20 dic 2023137,20137,30135,60135,60135,60120
19 dic 2023139,80142,00133,80135,40135,40275
18 dic 2023138,20138,20136,00137,20137,20296
15 dic 2023133,40139,00132,00138,00138,0098
14 dic 2023137,00137,00135,20136,95136,95262
13 dic 2023139,60139,60133,40134,00134,00119
12 dic 2023139,40139,60137,80138,20138,20931
11 dic 2023140,20143,40140,20143,40143,4081
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...