Mercados españoles cerrados

Sabre Corp (19S.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4910+0,0870 (+3,62%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,49102,49102,49102,49102,491020
27 jun 20242,40402,40402,40402,40402,4040-
26 jun 20242,41102,41102,41102,41102,4110-
25 jun 20242,45402,45402,45402,45402,4540-
24 jun 20242,54802,54802,54802,54802,5480-
21 jun 20242,53802,53802,53802,53802,5380-
20 jun 20242,46902,46902,46902,46902,4690-
19 jun 20242,45702,45702,45702,45702,4570-
18 jun 20242,43902,43902,43902,43902,4390-
17 jun 20242,40702,40702,40702,40702,4070-
14 jun 20242,53202,53202,53202,53202,5320-
13 jun 20242,71302,71302,71302,71302,7130-
12 jun 20242,67702,67702,67702,67702,6770-
11 jun 20242,67602,67602,67602,67602,6760-
10 jun 20242,58402,58402,58402,58402,5840-
07 jun 20242,71302,71302,71302,71302,7130-
06 jun 20242,80502,80502,80502,80502,8050-
05 jun 20242,78602,78602,78602,78602,7860-
04 jun 20242,88602,88602,88602,88602,8860-
03 jun 20242,86402,86402,86402,86402,8640-
31 may 20242,77802,77802,77802,77802,7780-
30 may 20242,70802,70802,70802,70802,7080-
29 may 20242,80002,80002,80002,80002,8000-
28 may 20242,81102,81102,81102,81102,8110-
27 may 20242,80902,80902,80902,80902,8090-
24 may 20242,73202,73202,73202,73202,7320-
23 may 20242,69402,69402,69402,69402,6940-
22 may 20242,75802,75802,75802,75802,7580-
21 may 20242,78302,78302,78302,78302,7830-
20 may 20242,78102,78102,78102,78102,7810-
17 may 20242,82102,82102,82102,82102,8210-
16 may 20242,88502,88502,88502,88502,8850-
15 may 20242,84502,84502,84502,84502,8450-
14 may 20242,77102,77102,77102,77102,7710-
13 may 20242,62702,62702,62702,62702,6270-
10 may 20242,69602,69602,69602,69602,6960-
09 may 20242,42802,42802,42802,42802,4280-
08 may 20242,45302,45302,45302,45302,4530-
07 may 20242,48602,48602,48602,48602,4860-
06 may 20242,38702,38702,38702,38702,3870-
03 may 20242,70102,70102,70102,70102,7010-
02 may 20242,67702,67702,67702,67702,6770-
30 abr 20242,63802,63802,63802,63802,6380-
29 abr 20242,59602,59602,59602,59602,5960-
26 abr 20242,57702,57702,57702,57702,5770-
25 abr 20242,51902,51902,51902,51902,5190-
24 abr 20242,57702,57702,57702,57702,5770-
23 abr 20242,47002,47002,47002,47002,4700-
22 abr 20242,29902,29902,29902,29902,2990-
19 abr 20242,36902,36902,36902,36902,3690-
18 abr 20242,43302,43302,43302,43302,4330-
17 abr 20242,37402,37402,37402,37402,3740-
16 abr 20242,39802,39802,39802,39802,3980-
15 abr 20242,47102,47102,47102,47102,4710-
12 abr 20242,53302,53302,53302,53302,5330-
11 abr 20242,45202,45202,45202,45202,4520-
10 abr 20242,47402,47402,47402,47402,4740-
09 abr 20242,40202,40202,40202,40202,4020-
08 abr 20242,42902,42902,42902,42902,4290-
05 abr 20242,35502,35502,35502,35502,3550-
04 abr 20242,42902,42902,42902,42902,4290-
03 abr 20242,34602,34602,34602,34602,3460-
02 abr 20242,23202,23202,23202,23202,2320-
28 mar 20242,20802,20802,20802,20802,2080-
27 mar 20242,10402,10402,10402,10402,1040-
26 mar 20242,08002,08002,08002,08002,0800-
25 mar 20242,10902,10902,10902,10902,1090-
22 mar 20242,09402,09402,09402,09402,0940-
21 mar 20242,09802,09802,09802,09802,0980-
20 mar 20241,82651,82651,82651,82651,8265-
19 mar 20241,77451,77451,77451,77451,7745-
18 mar 20241,80151,80151,80151,80151,8015-
15 mar 20241,74351,74351,74351,74351,7435-
14 mar 20241,75051,75051,75051,75051,7505-
13 mar 20241,78601,78601,78601,78601,7860-
12 mar 20241,83701,83701,83701,83701,8370-
11 mar 20242,00502,00502,00502,00502,0050-
08 mar 20241,95651,95651,95651,95651,9565-
07 mar 20241,97101,97101,97101,97101,9710-
06 mar 20242,02102,02102,02102,02102,0210-
05 mar 20242,17802,17802,17802,17802,1780-
04 mar 20242,38902,38902,38902,38902,3890-
01 mar 20242,43902,43902,43902,43902,4390-
29 feb 20242,39202,39202,39202,39202,3920-
28 feb 20242,46702,46702,46702,46702,4670-
27 feb 20242,44102,44102,44102,44102,4410-
26 feb 20242,49402,49402,49402,49402,4940-
23 feb 20242,60902,60902,60902,60902,6090-
22 feb 20242,69002,69002,69002,69002,6900-
21 feb 20242,52802,52802,52802,52802,5280-
20 feb 20242,79202,79202,79202,79202,7920-
19 feb 20242,75302,75302,75302,75302,7530-
16 feb 20243,15903,15903,15903,15903,1590-
15 feb 20244,08004,08004,08004,08004,0800-
14 feb 20243,84703,84703,84703,84703,8470-
13 feb 20244,03804,03804,03804,03804,0380-
12 feb 20243,79503,79503,79503,79503,7950-
09 feb 20243,79703,79703,79703,79703,7970-
08 feb 20243,71303,71303,71303,71303,7130-
07 feb 20243,82603,82603,82603,82603,8260-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...