Mercados españoles abiertos en 4 hrs 56 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.613,90 +440,75 (+1,13%) Dólar/Euro
1,0720 +0,0005 (+0,04%) Petróleo Brent
85,06 +0,05 (+0,06%) Bitcoin EUR
57.889,23 +1.403,63 (+2,48%)
Sonida Senior Living, Inc. (13C0.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:55PM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 22,80 | 23,20 | 21,40 | 21,40 | 21,40 | 430 |
| 24 jun 2024 | 24,60 | 24,60 | 23,00 | 23,00 | 23,00 | - |
| 21 jun 2024 | 24,60 | 24,80 | 24,00 | 24,40 | 24,40 | - |
| 20 jun 2024 | 25,20 | 25,20 | 24,20 | 24,60 | 24,60 | - |
| 19 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 18 jun 2024 | 26,00 | 26,20 | 25,00 | 25,00 | 25,00 | - |
| 17 jun 2024 | 24,60 | 26,60 | 24,60 | 26,00 | 26,00 | - |
| 14 jun 2024 | 23,80 | 24,80 | 23,00 | 24,80 | 24,80 | - |
| 13 jun 2024 | 24,00 | 24,00 | 23,00 | 23,80 | 23,80 | - |
| 12 jun 2024 | 21,40 | 23,80 | 21,40 | 23,80 | 23,80 | - |
| 11 jun 2024 | 22,00 | 22,00 | 21,20 | 21,80 | 21,80 | - |
| 10 jun 2024 | 24,20 | 25,00 | 22,00 | 22,00 | 22,00 | - |
| 07 jun 2024 | 24,20 | 25,00 | 24,00 | 24,20 | 24,20 | - |
| 06 jun 2024 | 25,40 | 25,80 | 24,60 | 24,60 | 24,60 | - |
| 05 jun 2024 | 25,20 | 26,20 | 25,00 | 25,60 | 25,60 | - |
| 04 jun 2024 | 25,40 | 25,40 | 24,80 | 25,20 | 25,20 | - |
| 03 jun 2024 | 25,20 | 25,60 | 25,20 | 25,40 | 25,40 | - |
| 31 may 2024 | 25,20 | 25,40 | 24,20 | 25,00 | 25,00 | - |
| 30 may 2024 | 24,00 | 24,40 | 23,80 | 23,80 | 23,80 | - |
| 29 may 2024 | 24,60 | 25,00 | 23,40 | 24,20 | 24,20 | - |
| 28 may 2024 | 28,00 | 28,20 | 24,80 | 24,80 | 24,80 | - |
| 27 may 2024 | 28,20 | 28,20 | 28,00 | 28,00 | 28,00 | - |
| 24 may 2024 | 27,00 | 28,00 | 26,60 | 27,80 | 27,80 | 430 |
| 23 may 2024 | 27,60 | 27,60 | 26,60 | 26,80 | 26,80 | - |
| 22 may 2024 | 29,00 | 29,00 | 27,60 | 27,60 | 27,60 | - |
| 21 may 2024 | 28,40 | 28,80 | 28,40 | 28,60 | 28,60 | - |
| 20 may 2024 | 29,40 | 29,40 | 28,80 | 29,20 | 29,20 | - |
| 17 may 2024 | 29,60 | 29,60 | 28,80 | 29,40 | 29,40 | - |
| 16 may 2024 | 29,80 | 29,80 | 29,60 | 29,60 | 29,60 | - |
| 15 may 2024 | 29,80 | 29,80 | 29,60 | 29,80 | 29,80 | - |
| 14 may 2024 | 30,00 | 30,00 | 29,40 | 29,60 | 29,60 | - |
| 13 may 2024 | 29,60 | 29,80 | 29,40 | 29,80 | 29,80 | - |
| 10 may 2024 | 30,20 | 30,40 | 29,60 | 29,60 | 29,60 | - |
| 09 may 2024 | 30,20 | 30,60 | 29,60 | 30,40 | 30,40 | - |
| 08 may 2024 | 30,00 | 30,00 | 29,60 | 29,80 | 29,80 | - |
| 07 may 2024 | 29,80 | 30,00 | 29,60 | 29,80 | 29,80 | - |
| 06 may 2024 | 30,60 | 30,60 | 29,80 | 30,00 | 30,00 | - |
| 03 may 2024 | 31,00 | 31,00 | 30,20 | 30,60 | 30,60 | - |
| 02 may 2024 | 29,80 | 30,80 | 29,60 | 30,80 | 30,80 | - |
| 30 abr 2024 | 29,80 | 29,80 | 29,20 | 29,40 | 29,40 | - |
| 29 abr 2024 | 30,20 | 30,20 | 29,00 | 29,40 | 29,40 | - |
| 26 abr 2024 | 30,60 | 30,80 | 30,00 | 30,00 | 30,00 | - |
| 25 abr 2024 | 29,60 | 30,20 | 29,20 | 30,20 | 30,20 | - |
| 24 abr 2024 | 29,40 | 29,40 | 28,80 | 29,20 | 29,20 | - |
| 23 abr 2024 | 27,80 | 29,60 | 27,80 | 29,20 | 29,20 | - |
| 22 abr 2024 | 27,20 | 28,40 | 26,80 | 27,60 | 27,60 | 11 |
| 19 abr 2024 | 27,60 | 28,40 | 27,00 | 27,00 | 27,00 | - |
| 18 abr 2024 | 26,40 | 28,20 | 25,80 | 27,20 | 27,20 | - |
| 17 abr 2024 | 25,80 | 26,40 | 25,40 | 26,40 | 26,40 | - |
| 16 abr 2024 | 26,80 | 26,80 | 25,00 | 25,60 | 25,60 | - |
| 15 abr 2024 | 26,00 | 26,60 | 25,60 | 26,60 | 26,60 | - |
| 12 abr 2024 | 25,80 | 25,80 | 25,00 | 25,80 | 25,80 | - |
| 11 abr 2024 | 24,80 | 25,60 | 24,40 | 25,60 | 25,60 | - |
| 10 abr 2024 | 25,20 | 25,20 | 23,20 | 24,80 | 24,80 | - |
| 09 abr 2024 | 25,40 | 25,40 | 25,00 | 25,00 | 25,00 | - |
| 08 abr 2024 | 26,40 | 26,40 | 25,20 | 25,20 | 25,20 | - |
| 05 abr 2024 | 25,60 | 26,20 | 25,40 | 26,20 | 26,20 | - |
| 04 abr 2024 | 26,40 | 27,20 | 25,40 | 25,40 | 25,40 | - |
| 03 abr 2024 | 25,20 | 26,40 | 24,80 | 26,20 | 26,20 | - |
| 02 abr 2024 | 26,80 | 26,80 | 25,00 | 25,00 | 25,00 | - |
| 28 mar 2024 | 26,40 | 26,60 | 25,60 | 26,20 | 26,20 | - |
| 27 mar 2024 | 29,40 | 29,40 | 25,60 | 26,60 | 26,60 | - |
| 26 mar 2024 | 28,20 | 29,80 | 28,20 | 29,60 | 29,60 | - |
| 25 mar 2024 | 26,80 | 28,20 | 26,40 | 28,20 | 28,20 | - |
| 22 mar 2024 | 24,60 | 27,00 | 24,60 | 27,00 | 27,00 | - |
| 21 mar 2024 | 25,60 | 25,60 | 23,60 | 24,80 | 24,80 | - |
| 20 mar 2024 | 25,20 | 26,40 | 24,60 | 25,80 | 25,80 | - |
| 19 mar 2024 | 25,00 | 25,60 | 24,40 | 25,20 | 25,20 | - |
| 18 mar 2024 | 23,80 | 25,20 | 23,00 | 25,20 | 25,20 | - |
| 15 mar 2024 | 20,00 | 24,20 | 20,00 | 23,80 | 23,80 | - |
| 14 mar 2024 | 23,20 | 24,00 | 19,70 | 20,20 | 20,20 | - |
| 13 mar 2024 | 25,00 | 25,00 | 22,80 | 23,40 | 23,40 | 100 |
| 12 mar 2024 | 22,60 | 25,00 | 22,20 | 24,40 | 24,40 | 50 |
| 11 mar 2024 | 16,90 | 21,80 | 16,90 | 19,00 | 19,00 | 50 |
| 08 mar 2024 | 15,50 | 16,70 | 15,50 | 16,70 | 16,70 | - |
| 07 mar 2024 | 16,20 | 16,70 | 15,50 | 15,50 | 15,50 | - |
| 06 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 05 mar 2024 | 13,00 | 13,60 | 12,40 | 13,60 | 13,60 | - |
| 04 mar 2024 | 10,70 | 11,10 | 10,70 | 11,10 | 11,10 | - |
| 01 mar 2024 | 10,70 | 10,90 | 10,50 | 10,50 | 10,50 | - |
| 29 feb 2024 | 10,70 | 11,00 | 10,40 | 10,60 | 10,60 | - |
| 28 feb 2024 | 10,60 | 10,60 | 10,20 | 10,60 | 10,60 | - |
| 27 feb 2024 | 10,80 | 10,80 | 10,60 | 10,60 | 10,60 | - |
| 26 feb 2024 | 11,20 | 11,20 | 10,20 | 10,80 | 10,80 | - |
| 23 feb 2024 | 10,50 | 11,00 | 10,50 | 10,90 | 10,90 | - |
| 22 feb 2024 | 11,00 | 11,10 | 10,50 | 10,60 | 10,60 | - |
| 21 feb 2024 | 10,80 | 11,00 | 10,40 | 11,00 | 11,00 | - |
| 20 feb 2024 | 10,20 | 10,60 | 10,20 | 10,40 | 10,40 | - |
| 19 feb 2024 | 10,10 | 10,20 | 10,10 | 10,10 | 10,10 | - |
| 16 feb 2024 | 11,00 | 11,00 | 10,30 | 10,30 | 10,30 | - |
| 15 feb 2024 | 11,00 | 11,10 | 10,60 | 10,80 | 10,80 | - |
| 14 feb 2024 | 10,80 | 10,80 | 10,50 | 10,80 | 10,80 | - |
| 13 feb 2024 | 10,90 | 11,10 | 10,70 | 10,80 | 10,80 | - |
| 12 feb 2024 | 10,80 | 11,40 | 10,70 | 10,90 | 10,90 | - |
| 09 feb 2024 | 10,50 | 10,80 | 10,50 | 10,80 | 10,80 | - |
| 08 feb 2024 | 11,40 | 11,40 | 10,60 | 10,60 | 10,60 | - |
| 07 feb 2024 | 10,30 | 11,50 | 10,30 | 11,10 | 11,10 | - |
| 06 feb 2024 | 8,30 | 10,40 | 8,30 | 10,30 | 10,30 | - |
| 05 feb 2024 | 8,45 | 8,45 | 8,15 | 8,15 | 8,15 | - |
| 02 feb 2024 | 8,10 | 8,40 | 8,10 | 8,40 | 8,40 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.