Mercados españoles cerrados

SRP Groupe SA (19R.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,6660-0,0040 (-0,60%)
Al cierre: 08:52AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20240,66600,66600,66600,66600,6660-
25 jul 20240,67000,67000,67000,67000,6700-
24 jul 20240,67000,67000,67000,67000,6700-
23 jul 20240,71400,71400,71400,71400,7140-
22 jul 20240,67000,67000,67000,67000,6700-
19 jul 20240,69000,69000,69000,69000,6900-
18 jul 20240,68800,68800,68800,68800,6880-
17 jul 20240,68800,68800,68800,68800,6880-
16 jul 20240,68800,68800,68800,68800,6880-
15 jul 20240,67600,67600,67600,67600,6760-
12 jul 20240,66200,66200,66200,66200,6620-
11 jul 20240,70000,70000,70000,70000,7000-
10 jul 20240,71800,71800,71800,71800,7180-
09 jul 20240,71800,71800,71800,71800,7180-
08 jul 20240,72200,72200,72200,72200,7220-
05 jul 20240,71600,71600,71600,71600,7160-
04 jul 20240,71600,71600,71600,71600,7160-
03 jul 20240,73200,73200,73200,73200,7320-
02 jul 20240,72800,72800,72800,72800,7280-
01 jul 20240,72600,72600,72600,72600,7260-
28 jun 20240,76800,76800,76800,76800,7680-
27 jun 20240,76600,76600,76600,76600,7660-
26 jun 20240,78200,78200,78200,78200,7820-
25 jun 20240,77000,77000,77000,77000,7700-
24 jun 20240,84000,84000,84000,84000,8400-
21 jun 20240,84600,84600,84600,84600,8460-
20 jun 20240,83200,83200,83200,83200,8320-
19 jun 20240,83200,83200,83200,83200,8320-
18 jun 20240,83200,83200,83200,83200,8320-
17 jun 20240,85000,85000,85000,85000,8500-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...