Mercados españoles cerrados

Sabre Corp (19S.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4740+0,0890 (+3,73%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 20242,47402,47402,47402,47402,4740-
03 jul 20242,38902,38902,38502,38502,3850-
02 jul 20242,37902,37902,37902,37902,3790-
01 jul 20242,47302,47302,38602,38602,3860-
28 jun 20242,49902,49902,49902,49902,4990-
27 jun 20242,41202,41202,41202,41202,4120-
26 jun 20242,42002,44602,42002,44602,4460-
25 jun 20242,46402,46402,45002,45002,4500-
24 jun 20242,55702,55702,46402,46402,4640-
21 jun 20242,54702,57502,53002,55602,5560-
20 jun 20242,47902,47902,47902,47902,4790-
19 jun 20242,46602,46602,46602,46602,4660-
18 jun 20242,44802,55202,44802,47902,4790-
17 jun 20242,41602,41602,38102,40902,4090-
14 jun 20242,53902,54302,35002,35002,3500-
13 jun 20242,72302,72302,55402,55402,5540-
12 jun 20242,68602,78702,68602,78702,7870-
11 jun 20242,68602,71002,68602,71002,7100-
10 jun 20242,59302,71602,59302,71602,7160-
07 jun 20242,72202,72202,72202,72202,7220-
06 jun 20242,81302,81302,71902,71902,7190-
05 jun 20242,79402,79402,79402,79402,7940-
04 jun 20242,89502,89502,89502,89502,8950-
03 jun 20242,89102,89102,89102,89102,8910104
31 may 20242,78702,80502,78702,80502,8050-
30 may 20242,71602,83402,71602,83402,8340-
29 may 20242,81002,81502,74702,75202,7520-
28 may 20242,82102,82102,78402,78402,7840-
27 may 20242,81902,83502,81902,83502,8350-
24 may 20242,74102,77602,74102,77602,7760-
23 may 20242,70402,70402,61102,70302,7030-
22 may 20242,76602,78802,75502,75502,7550-
21 may 20242,79302,79302,76502,76602,7660-
20 may 20242,79002,84502,79002,84502,8450-
17 may 20242,83202,84502,78502,78502,7850-
16 may 20242,89602,89902,89602,89902,8990-
15 may 20242,85502,89202,84202,87902,8790-
14 may 20242,78102,86402,78102,83902,8390-
13 may 20242,63702,78302,63702,78302,7830-
10 may 20242,60402,60402,60402,60402,6040-
09 may 20242,43802,43802,43802,43802,4380-
08 may 20242,46302,46302,43002,43002,4300-
07 may 20242,49602,49602,48902,48902,4890-
06 may 20242,39702,41602,39702,41602,4160-
03 may 20242,71002,71102,39702,39702,3970-
02 may 20242,72602,77802,65202,65202,6520-
30 abr 20242,64602,69502,64602,68202,6820-
29 abr 20242,60402,63002,60402,63002,6300-
26 abr 20242,58702,58702,54702,54702,5470-
25 abr 20242,53902,54102,51302,54102,5410-
24 abr 20242,58602,58602,48102,54502,5450-
23 abr 20242,48102,56302,48102,56302,5630-
22 abr 20242,32702,32702,30502,30502,3050-
19 abr 20242,38202,39302,31202,31202,3120-
18 abr 20242,44302,44302,40602,40602,4060-
17 abr 20242,38502,42002,38502,42002,4200-
16 abr 20242,40802,42702,37702,39202,3920-
15 abr 20242,49402,49402,39002,40202,4020-
12 abr 20242,54502,54502,45502,45502,4550-
11 abr 20242,46302,53002,41302,53002,5300-
10 abr 20242,48502,48502,40802,40802,4080-
09 abr 20242,41202,49702,41202,49702,4970-
08 abr 20242,44002,52302,40802,52302,5230-
05 abr 20242,36602,36602,36602,36602,3660-
04 abr 20242,44002,44002,44002,44002,4400-
03 abr 20242,36902,36902,36902,36902,3690-
02 abr 20242,24202,24202,24202,24202,2420-
28 mar 20242,21802,21802,21802,21802,2180-
27 mar 20242,11702,20002,11702,20002,2000-
26 mar 20242,11802,17102,11802,17102,1710-
25 mar 20242,11802,11802,11502,11502,1150-
22 mar 20242,12502,12502,03902,12102,1210-
21 mar 20242,10802,12502,10802,12502,1250-
20 mar 20241,83701,99101,83701,96251,96251630
19 mar 20241,78501,86001,77951,83301,83301105
18 mar 20241,82151,82151,77501,78701,7870-
15 mar 20241,75451,75451,73751,73751,7375-
14 mar 20241,76051,76051,76051,76051,7605-
13 mar 20241,79651,79651,73601,73601,7360-
12 mar 20241,84651,84651,77751,77751,7775-
11 mar 20242,01502,01502,01502,01502,0150-
08 mar 20241,97302,01701,93901,93901,9390-
07 mar 20241,98002,02401,98001,98401,9840-
06 mar 20242,03102,03101,99301,99301,9930-
05 mar 20242,20902,20901,98001,98001,98001000
04 mar 20242,39802,39802,19502,19502,1950-
01 mar 20242,44902,44902,44902,44902,4490-
29 feb 20242,40202,40202,40202,40202,4020-
28 feb 20242,47802,47802,46902,46902,4690-
27 feb 20242,45202,46902,45202,46902,4690-
26 feb 20242,50302,50302,50302,50302,5030-
23 feb 20242,61902,61902,50602,50602,5060-
22 feb 20242,70002,70002,70002,70002,7000-
21 feb 20242,53702,53702,53702,53702,5370-
20 feb 20242,83002,83002,83002,83002,830065.220
19 feb 20242,75802,83002,75802,83002,83004780
16 feb 20243,16903,16902,72202,72202,7220-
15 feb 20244,09004,09004,09004,09004,0900-
14 feb 20243,86103,86103,86103,86103,8610-
13 feb 20244,04804,04804,04204,04204,04204000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...