Mercados españoles cerrados

Scandinavian Enviro Systems AB (1HR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1874-0,0034 (-1,78%)
A partir del 08:20PM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20240,18980,18980,18380,18740,18741520
18 abr 20240,18660,19100,18520,19080,1908-
17 abr 20240,18700,18840,18580,18660,1866-
16 abr 20240,18880,18880,18240,18740,1874-
15 abr 20240,19080,19260,18800,18880,1888-
12 abr 20240,19500,19580,18980,19100,1910-
11 abr 20240,19760,19760,19120,19600,1960-
10 abr 20240,20150,20950,19740,19780,1978-
09 abr 20240,20000,20300,19560,20150,2015-
08 abr 20240,19460,20100,19260,20000,2000-
05 abr 20240,19000,19520,18680,19520,1952-
04 abr 20240,19020,19120,18840,19100,1910-
03 abr 20240,19640,20050,18920,19100,1910-
02 abr 20240,18900,19760,18900,19760,1976-
28 mar 20240,19020,19220,18960,18980,1898-
27 mar 20240,18980,19100,18820,19100,1910-
26 mar 20240,19480,19540,18880,18960,1896-
25 mar 20240,19160,19880,19160,19560,1956-
22 mar 20240,19140,19460,19140,19240,1924-
21 mar 20240,19120,19280,18980,19240,1924-
20 mar 20240,19520,19520,18740,19080,1908-
19 mar 20240,19580,19580,19320,19540,1954-
18 mar 20240,19940,20150,19520,19620,1962-
15 mar 20240,20200,20200,19420,19920,1992-
14 mar 20240,21100,21100,20250,20250,2025-
13 mar 20240,21400,21400,21050,21100,2110-
12 mar 20240,20800,21550,20800,21400,2140-
11 mar 20240,21250,21450,20650,20800,2080-
08 mar 20240,21600,21650,21150,21250,2125-
07 mar 20240,21850,22000,21550,21600,2160-
06 mar 20240,21850,21950,21200,21800,2180-
05 mar 20240,22000,22250,21700,21850,2185-
04 mar 20240,22700,22700,21750,22050,2205-
01 mar 20240,21200,22850,20700,22750,2275-
29 feb 20240,22150,22150,20950,21200,2120-
28 feb 20240,20750,22100,20600,22100,2210-
27 feb 20240,20550,20800,19940,20800,2080-
26 feb 20240,20050,21600,18000,20550,2055-
23 feb 20240,19380,20350,19380,20050,2005-
22 feb 20240,19620,19820,18460,19360,1936-
21 feb 20240,19960,20000,19480,19600,1960-
20 feb 20240,20900,20900,19580,20000,2000-
19 feb 20240,21200,21200,20350,20900,2090-
16 feb 20240,20800,21600,20800,21200,2120-
15 feb 20240,21200,21200,20150,20850,2085-
14 feb 20240,21600,22100,20750,21200,2120-
13 feb 20240,24050,24050,21050,21550,2155-
12 feb 20240,20750,24050,20750,24050,2405-
09 feb 20240,19120,22000,18680,20750,2075-
08 feb 20240,14740,19320,14740,19200,1920-
07 feb 20240,14580,14940,14320,14900,1490-
06 feb 20240,15280,15280,14140,14740,1474-
05 feb 20240,16200,16240,15260,15380,1538-
02 feb 20240,16580,16760,16100,16360,1636-
01 feb 20240,16760,16920,16440,16780,1678-
31 ene 20240,16000,17060,16000,16900,1690-
30 ene 20240,15860,16180,15620,16180,1618-
29 ene 20240,15860,16000,15640,16000,1600-
26 ene 20240,15560,15980,15460,15960,1596-
25 ene 20240,15160,15780,15160,15780,1578-
24 ene 20240,15140,15300,15020,15160,1516-
23 ene 20240,15300,15300,15080,15300,1530-
22 ene 20240,15180,15520,15100,15380,1538-
19 ene 20240,15480,15900,15120,15340,1534-
18 ene 20240,14860,15700,14860,15480,1548-
17 ene 20240,14940,15160,14680,15160,1516-
16 ene 20240,15780,15920,14940,14940,1494-
15 ene 20240,16460,16460,15840,16020,1602-
12 ene 20240,15880,16720,15880,16620,1662-
11 ene 20240,17040,17040,15920,15940,1594-
10 ene 20240,17060,17160,16720,17160,1716-
09 ene 20240,17060,17140,16520,17120,1712-
08 ene 20240,17480,17480,16700,17160,1716-
05 ene 20240,17780,17780,17460,17620,1762-
04 ene 20240,16960,17840,16960,17760,1776-
03 ene 20240,16820,17020,16220,17020,1702-
02 ene 20240,15920,16980,15920,16940,1694-
29 dic 20230,16040,16160,15720,15840,1584-
28 dic 20230,15280,16120,15280,16040,1604-
27 dic 20230,15420,15720,15220,15520,1552-
22 dic 20230,15340,15560,15120,15560,1556-
21 dic 20230,16300,16300,15320,15340,1534-
20 dic 20230,16360,16580,16140,16340,1634-
19 dic 20230,16240,16700,16240,16580,1658-
18 dic 20230,15940,16660,15940,16340,1634-
15 dic 20230,15660,16140,15520,16140,1614-
14 dic 20230,15000,16100,15000,15820,1582-
13 dic 20230,14460,15080,14360,15080,1508-
12 dic 20230,14600,14720,13920,14460,1446-
11 dic 20230,15380,15380,14460,14760,1476-
08 dic 20230,15340,15920,15020,15900,1590-
07 dic 20230,15140,15460,14600,15460,1546-
06 dic 20230,15340,15500,14880,15280,1528-
05 dic 20230,15140,15560,14700,15340,1534-
04 dic 20230,15000,16160,14900,15300,1530-
01 dic 20230,14440,15200,13980,15200,1520-
30 nov 20230,14080,14620,13840,14600,1460-
29 nov 20230,13060,14220,13060,14220,1422-
28 nov 20230,13200,13220,12720,13220,1322-
27 nov 20230,11820,13400,11820,13380,1338-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...