Mercados españoles cerrados

SRP Groupe SA (19R.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,8800-0,0020 (-0,23%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,88000,88000,88000,88000,8800-
13 jun 20240,88200,88200,88200,88200,8820-
12 jun 20240,88600,88600,88600,88600,8860-
11 jun 20240,88200,88200,88200,88200,8820-
10 jun 20240,88200,88200,88200,88200,8820-
07 jun 20240,89000,89000,89000,89000,8900-
06 jun 20240,89200,89200,89200,89200,8920-
05 jun 20240,89200,89200,89200,89200,8920-
04 jun 20240,89200,89200,89200,89200,8920-
03 jun 20240,89200,89200,89200,89200,8920-
31 may 20240,89200,89200,89200,89200,8920-
30 may 20240,88000,88000,88000,88000,8800-
29 may 20240,90200,90200,90200,90200,9020-
28 may 20240,90600,90600,90600,90600,9060-
27 may 20240,91600,91600,91600,91600,9160-
24 may 20240,92000,92000,92000,92000,9200-
23 may 20240,92600,92600,92600,92600,9260-
22 may 20240,92000,92000,92000,92000,9200-
21 may 20240,90600,90600,90600,90600,9060-
20 may 20240,89200,89200,89200,89200,8920-
17 may 20240,89200,89200,89200,89200,8920-
16 may 20240,90000,90000,90000,90000,9000-
15 may 20240,89200,89200,89200,89200,8920-
14 may 20240,90000,90000,90000,90000,9000-
13 may 20240,91000,91000,91000,91000,9100-
10 may 20240,90200,90200,90200,90200,9020-
09 may 20240,89000,89000,89000,89000,8900-
08 may 20240,90600,90600,90600,90600,9060-
07 may 20240,91600,91600,91600,91600,9160-
06 may 20240,92000,92000,92000,92000,9200-
03 may 20240,92600,92600,92600,92600,9260-
02 may 20240,91000,91000,91000,91000,9100-
30 abr 20240,92600,92600,92600,92600,9260-
29 abr 20240,93000,93000,93000,93000,9300-
26 abr 20240,92600,92600,92600,92600,9260-
25 abr 20240,92000,92000,92000,92000,9200-
24 abr 20240,97600,97600,97600,97600,9760-
23 abr 20241,01501,01501,01501,01501,0150-
22 abr 20241,07001,07001,07001,07001,0700-
19 abr 20241,05001,05001,05001,05001,0500-
18 abr 20241,04501,04501,04501,04501,0450-
17 abr 20241,04001,04001,04001,04001,0400-
16 abr 20241,01001,01001,01001,01001,0100-
15 abr 20240,98600,98600,98600,98600,9860-
12 abr 20240,96000,96000,96000,96000,9600-
11 abr 20240,93000,93000,93000,93000,9300-
10 abr 20240,93600,93600,93600,93600,9360-
09 abr 20240,91600,91600,91600,91600,9160-
08 abr 20240,87600,87600,87600,87600,8760-
05 abr 20240,85600,85600,85600,85600,8560-
04 abr 20240,84200,84200,84200,84200,8420-
03 abr 20240,83000,83000,83000,83000,8300-
02 abr 20240,86600,86600,86600,86600,8660-
28 mar 20240,88000,88000,88000,88000,8800-
27 mar 20240,87400,87400,87400,87400,8740-
26 mar 20240,89900,89900,89900,89900,8990-
25 mar 20240,89600,89600,89600,89600,8960-
22 mar 20240,91600,91600,91600,91600,9160-
21 mar 20240,90500,90500,90500,90500,9050-
20 mar 20240,91600,91600,91600,91600,9160-
19 mar 20240,96000,96000,96000,96000,9600-
18 mar 20240,97800,97800,97800,97800,9780-
15 mar 20240,90000,90000,90000,90000,9000-
14 mar 20240,89000,89000,89000,89000,8900-
13 mar 20240,90000,90000,90000,90000,9000-
12 mar 20240,90000,90000,90000,90000,9000-
11 mar 20240,90600,90600,90600,90600,9060-
08 mar 20240,89600,89600,89600,89600,8960-
07 mar 20240,89900,89900,89900,89900,8990-
06 mar 20240,90500,90500,90500,90500,9050-
05 mar 20240,94500,94500,94500,94500,9450-
04 mar 20240,91000,91000,91000,91000,9100-
01 mar 20240,90000,90000,90000,90000,9000-
29 feb 20240,91200,91200,91200,91200,9120-
28 feb 20240,91800,91800,91800,91800,9180-
27 feb 20240,92000,92000,92000,92000,9200-
26 feb 20240,92800,92800,92800,92800,9280-
23 feb 20240,94200,94200,94200,94200,9420-
22 feb 20240,92000,92000,92000,92000,9200-
21 feb 20240,96000,96000,96000,96000,9600-
20 feb 20240,96600,96600,96600,96600,9660-
19 feb 20240,97400,97400,97400,97400,9740-
16 feb 20240,96800,96800,96800,96800,9680-
15 feb 20240,97000,97000,97000,97000,9700-
14 feb 20240,98000,98000,98000,98000,9800-
13 feb 20240,98000,98000,98000,98000,9800-
12 feb 20241,01001,01001,01001,01001,0100-
09 feb 20241,00601,00601,00601,00601,0060-
08 feb 20241,00401,00401,00401,00401,0040-
07 feb 20240,97000,97000,97000,97000,9700-
06 feb 20240,98800,98800,98800,98800,9880-
05 feb 20240,99200,99200,99200,99200,9920-
02 feb 20241,01401,01401,01401,01401,0140-
01 feb 20241,03801,03801,03801,03801,0380-
31 ene 20240,99000,99000,99000,99000,9900-
30 ene 20240,98600,98600,98600,98600,9860-
29 ene 20240,95400,95400,95400,95400,9540-
26 ene 20240,96200,96200,96200,96200,9620-
25 ene 20240,97200,97200,97200,97200,9720-
24 ene 20240,97000,97000,97000,97000,9700-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...