Mercados españoles cerrados

Scandinavian Enviro Systems AB (1HR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1992-0,0043 (-2,11%)
Al cierre: 09:43PM CEST
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20240,20300,20300,19780,19920,1992-
18 jul 20240,20550,20550,20300,20350,2035-
17 jul 20240,20300,20600,20300,20550,2055-
16 jul 20240,20250,20450,20100,20350,2035-
15 jul 20240,20500,20500,20150,20250,2025-
12 jul 20240,19820,20550,19640,20550,2055-
11 jul 20240,20300,20400,19660,19900,1990-
10 jul 20240,20750,20750,20250,20300,2030-
09 jul 20240,20050,21100,20050,20750,2075-
08 jul 20240,19280,20800,19280,20100,2010-
05 jul 20240,19320,19420,19040,19400,1940-
04 jul 20240,19340,19340,19200,19300,1930-
03 jul 20240,19620,19620,19080,19340,1934-
02 jul 20240,19620,19780,19160,19620,1962-
01 jul 20240,18720,19640,18720,19620,1962-
28 jun 20240,18500,18780,18380,18780,1878-
27 jun 20240,18740,18740,18100,18560,1856-
26 jun 20240,18740,19040,18560,18780,1878-
25 jun 20240,18940,19100,18700,18800,1880-
24 jun 20240,19400,19400,18500,19060,1906-
21 jun 20240,19400,19440,19360,19420,1942-
20 jun 20240,19660,19800,19440,19500,1950-
19 jun 20240,19940,19960,19700,19700,1970-
18 jun 20240,19780,20000,19780,19960,1996-
17 jun 20240,20050,20050,19660,19760,1976-
14 jun 20240,20400,20400,20000,20000,2000-
13 jun 20240,20900,20900,20350,20400,2040-
12 jun 20240,20650,21050,20400,21050,2105-
11 jun 20240,20750,20750,20550,20650,2065-
10 jun 20240,21000,21050,20600,20750,2075-
07 jun 20240,21150,21550,20800,20950,2095-
06 jun 20240,17140,21200,17140,21100,2110-
05 jun 20240,20950,21400,20850,21150,2115-
04 jun 20240,20700,20950,20450,20900,2090-
03 jun 20240,20700,20750,20000,20700,2070-
31 may 20240,20650,20750,20450,20700,2070-
30 may 20240,20600,20700,20450,20600,2060-
29 may 20240,21550,21550,20600,20600,2060-
28 may 20240,21700,21700,21300,21550,2155-
27 may 20240,21250,21650,21150,21650,2165-
24 may 20240,21250,21450,21050,21250,2125-
23 may 20240,22050,22600,21150,21250,2125-
22 may 20240,21750,22250,21750,22000,2200-
21 may 20240,22250,22300,21650,21750,2175-
20 may 20240,21850,22250,21850,22250,2225-
17 may 20240,21700,21900,21150,21850,2185-
16 may 20240,20650,23050,20650,21700,2170-
15 may 20240,20300,20650,20250,20650,2065-
14 may 20240,21150,21150,20800,20900,2090-
13 may 20240,22200,22200,21000,21150,2115-
10 may 20240,21500,22900,21500,22200,2220-
09 may 20240,21450,21500,21450,21500,2150-
08 may 20240,20800,21600,20800,21500,2150-
07 may 20240,20750,20900,20600,20850,2085-
06 may 20240,20850,20850,20600,20750,2075-
03 may 20240,20850,21300,20600,20850,2085-
02 may 20240,20050,20850,20050,20850,2085-
30 abr 20240,19900,19980,19600,19960,1996-
29 abr 20240,19420,19940,19420,19940,1994-
26 abr 20240,19440,19460,19120,19420,1942-
25 abr 20240,19380,19840,19360,19440,1944-
24 abr 20240,19620,19620,19420,19480,1948-
23 abr 20240,19240,19620,19240,19620,1962-
22 abr 20240,18720,19480,18720,19300,1930-
19 abr 20240,18980,18980,18380,18740,1874-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...