Mercados españoles abiertos en 7 hrs 54 min

SRP Groupe SA (19R.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,5440+0,0350 (+2,32%)
Al cierre: 08:04AM CET
Intervalo de fechas:
02 dic 2021 - 02 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20221,54401,54401,54401,54401,544010
30 nov 2022------
29 nov 20221,49601,49601,49601,49601,4960-
28 nov 20221,50301,50301,50301,50301,5030-
25 nov 20221,48901,48901,48901,48901,4890-
24 nov 20221,48301,48301,48301,48301,4830-
23 nov 20221,40201,40201,40201,40201,4020-
22 nov 20221,47901,47901,47901,47901,4790-
21 nov 20221,53401,53401,53401,53401,5340-
18 nov 20221,48801,48801,48801,48801,4880-
17 nov 20221,71301,71301,71301,71301,7130-
16 nov 20221,82901,82901,82901,82901,8290-
15 nov 20221,90701,90701,90701,90701,9070-
14 nov 20221,89301,89301,89301,89301,8930-
11 nov 20221,82201,82201,82201,82201,8220-
10 nov 20221,80501,80501,80501,80501,8050-
09 nov 20221,79301,79301,79301,79301,7930-
08 nov 20221,74201,74201,74201,74201,7420-
07 nov 20221,64601,64601,64601,64601,6460-
04 nov 20221,63801,63801,63801,63801,6380-
03 nov 20221,60801,60801,60801,60801,6080-
02 nov 20221,60901,60901,60901,60901,6090-
01 nov 20221,56201,56201,56201,56201,5620-
31 oct 20221,48401,48401,48401,48401,4840-
28 oct 20221,44701,44701,44701,44701,4470-
27 oct 20221,45801,45801,45801,45801,4580-
26 oct 20221,46401,46401,46401,46401,4640-
25 oct 20221,48301,48301,48301,48301,4830-
24 oct 20221,47001,47001,47001,47001,4700-
21 oct 20221,46501,46501,46501,46501,4650-
20 oct 20221,43401,43401,43401,43401,4340-
19 oct 20221,41701,41701,41701,41701,4170-
18 oct 20221,45401,45401,45401,45401,4540-
17 oct 20221,40301,40301,40301,40301,4030-
14 oct 20221,35501,35501,35501,35501,3550-
13 oct 20221,33901,33901,33901,33901,3390-
12 oct 20221,36701,36701,36701,36701,3670-
11 oct 20221,28101,28101,28101,28101,2810-
10 oct 20221,24701,24701,24701,24701,2470-
07 oct 20221,19801,19801,19801,19801,1980-
06 oct 20221,17701,17701,17701,17701,1770-
05 oct 20221,20001,20001,20001,20001,2000-
04 oct 20221,18401,18401,18401,18401,1840-
03 oct 20221,12501,12501,12501,12501,1250-
30 sept 20221,12101,12101,12101,12101,1210-
29 sept 20221,11101,11101,11101,11101,1110-
28 sept 20221,11601,11601,11601,11601,1160-
27 sept 20221,08001,08001,08001,08001,0800-
26 sept 20221,08401,08401,08401,08401,0840-
23 sept 20221,11501,11501,11501,11501,1150-
22 sept 20221,11301,11301,11301,11301,1130-
21 sept 20221,10801,10801,10801,10801,1080-
20 sept 20221,11401,11401,11401,11401,1140-
19 sept 20221,08501,08501,08501,08501,0850-
16 sept 20221,05101,05101,05101,05101,0510-
15 sept 20221,06101,06101,06101,06101,0610-
14 sept 20221,05101,05101,05101,05101,0510-
13 sept 20221,02701,02701,02701,02701,0270-
12 sept 20220,99850,99850,99850,99850,9985-
09 sept 20220,93400,93400,93400,93400,9340-
08 sept 20220,98150,98150,98150,98150,9815-
07 sept 20221,01001,01001,01001,01001,0100-
06 sept 20221,05201,05201,05201,05201,0520-
05 sept 20221,04701,04701,04701,04701,0470-
02 sept 20221,00901,00901,00901,00901,0090-
01 sept 20221,07201,07201,07201,07201,0720-
31 ago 20221,13201,13201,13201,13201,1320-
30 ago 20221,08301,08301,08301,08301,0830-
29 ago 20221,07401,07401,07401,07401,0740-
26 ago 20221,10701,10701,10701,10701,1070-
25 ago 20221,11201,11201,11201,11201,1120-
24 ago 20221,10701,10701,10701,10701,1070-
23 ago 20221,09401,09401,09401,09401,0940-
22 ago 20221,12701,12701,12701,12701,1270-
19 ago 20221,12901,12901,12901,12901,1290-
18 ago 20221,15601,15601,15601,15601,1560-
17 ago 20221,20201,20201,20201,20201,2020-
16 ago 20221,21401,21401,21401,21401,2140-
15 ago 20221,18701,18701,18701,18701,1870-
12 ago 20221,18301,18301,18301,18301,1830-
11 ago 20221,17801,17801,17801,17801,1780-
10 ago 20221,17001,17001,17001,17001,1700-
09 ago 20221,16301,16301,16301,16301,1630-
08 ago 20221,18601,18601,18601,18601,1860-
05 ago 20221,14401,14401,14401,14401,1440-
04 ago 20221,12101,12101,12101,12101,1210-
03 ago 20221,11201,11201,11201,11201,1120-
02 ago 20221,13601,13601,13601,13601,1360-
01 ago 20221,17501,17501,17501,17501,1750-
29 jul 20221,12901,12901,12901,12901,1290-
28 jul 20221,18501,18501,18501,18501,1850-
27 jul 20221,24201,24201,24201,24201,2420-
26 jul 20221,28501,28501,28501,28501,2850-
25 jul 20221,25501,25501,25501,25501,2550-
22 jul 20221,20301,20301,20301,20301,2030-
21 jul 20221,28401,28401,28401,28401,2840-
20 jul 20221,24701,24701,24701,24701,2470-
19 jul 20221,14201,14201,14201,14201,1420-
18 jul 20221,09701,09701,09701,09701,0970-
15 jul 20221,11501,11501,11501,11501,1150-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...