Mercados españoles cerrados en 4 hrs 1 min

SMA SOLAR TECHNOLOGY (1S.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,74-1,00 (-2,09%)
A partir del 01:41PM CEST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202447,4647,4647,4647,4647,46-
04 jun 202447,4647,4647,4647,4647,46-
03 jun 202447,4647,4647,4647,4647,46-
31 may 202447,4647,4647,4647,4647,46-
30 may 202447,4647,4647,4647,4647,46-
29 may 202447,4647,4647,4647,4647,46-
29 may 20240.5 Dividendo
28 may 202447,4647,4647,4647,4646,96-
27 may 202447,4647,4647,4647,4646,96-
24 may 202447,4647,4647,4647,4646,96-
23 may 202447,4647,4647,4647,4646,96-
22 may 202447,4647,4647,4647,4646,96-
21 may 202447,4647,4647,4647,4646,96-
20 may 202447,4647,4647,4647,4646,96-
17 may 202447,4647,4647,4647,4646,96-
16 may 202447,4647,4647,4647,4646,96-
15 may 202447,4647,4647,4647,4646,96-
14 may 202447,4647,4647,4647,4646,96-
13 may 202446,7446,7446,7447,4646,9660
10 may 202447,7047,7047,7047,0646,5620
09 may 202447,7647,7647,7647,7647,26-
08 may 202447,7647,7647,7647,7647,26-
07 may 202447,7647,7647,7647,7647,26-
06 may 202447,7647,7647,7647,7647,26-
03 may 202447,7647,7647,7647,7647,26-
02 may 202447,7647,7647,7647,7647,26-
30 abr 202447,7647,7647,7647,7647,26-
29 abr 202447,7647,7647,7647,7647,26-
26 abr 202447,7647,7647,7647,7647,26-
25 abr 202447,7647,7647,7647,7647,26-
24 abr 202447,7647,7647,7647,7647,26-
23 abr 202447,7647,7647,7647,7647,26-
22 abr 202447,7647,7647,7647,7647,26-
19 abr 202447,7647,7647,7647,7647,26-
18 abr 202447,7647,7647,7647,7647,26-
17 abr 202447,7047,7047,7047,7647,2620
16 abr 202449,7049,7049,7049,7049,18-
15 abr 202449,7049,7049,7049,7049,18-
12 abr 202449,7049,7049,7049,7049,18-
11 abr 202449,7049,7049,7049,7049,18-
10 abr 202449,7049,7049,7049,7049,18-
09 abr 202449,7049,7049,7049,7049,18-
08 abr 202449,7049,7049,7049,7049,18-
05 abr 202451,2051,2051,2049,7049,18200
04 abr 202454,6054,6054,6054,6054,02-
03 abr 202454,6054,6054,6054,6054,02-
02 abr 202454,6054,6054,6054,6054,02-
28 mar 202454,6054,6054,6054,6054,02-
27 mar 202454,6054,6054,6054,6054,02-
26 mar 202454,6054,6054,6054,6054,02-
25 mar 202454,6054,6054,6054,6054,02-
22 mar 202454,6054,6054,6054,6054,02-
21 mar 202454,6054,6054,6054,6054,02-
20 mar 202454,6054,6054,6054,6054,02-
19 mar 202454,7054,7054,7054,6054,02100
18 mar 202454,7554,7554,7554,9554,3753
15 mar 202457,3557,3557,3557,3556,75-
14 mar 202457,3557,3557,3557,3556,75-
13 mar 202457,9057,9057,9057,3556,752
12 mar 202448,1848,1848,1848,1847,67-
11 mar 202448,1848,1848,1848,1847,67-
08 mar 202448,1848,1848,1848,1847,67-
07 mar 202448,1848,1848,1848,1847,67-
06 mar 202448,1848,1848,1848,1847,67-
05 mar 202448,1848,1848,1848,1847,67-
04 mar 202448,1848,1848,1848,1847,67-
01 mar 202448,1848,1848,1848,1847,67-
29 feb 202448,1848,1848,1848,1847,67-
28 feb 202448,1848,1848,1848,1847,67-
27 feb 202448,1848,1848,1848,1847,67-
26 feb 202448,1848,1848,1848,1847,67-
23 feb 202448,0048,0047,8448,1847,6768
22 feb 202448,5248,5248,5248,5248,01-
21 feb 202450,0050,0050,0048,5248,0130
20 feb 202450,6050,6050,6050,6050,07-
19 feb 202450,6050,6050,6050,6050,07-
16 feb 202450,6050,6050,6050,6050,07-
15 feb 202450,6050,6050,6050,6050,07-
14 feb 202450,6050,6050,6050,6050,07-
13 feb 202450,6050,6050,6050,6050,07-
12 feb 202450,6050,6050,6050,6050,07-
09 feb 202450,6050,6050,6050,6050,07-
08 feb 202450,6050,6050,6050,6050,07-
07 feb 202449,9049,9049,9050,6050,0730
06 feb 202448,0648,0648,0648,0647,55-
05 feb 202448,0648,0648,0648,0647,55-
02 feb 202448,0648,0648,0648,0647,55-
01 feb 202448,0648,0648,0648,0647,55-
31 ene 202448,0648,0648,0648,0647,55-
30 ene 202448,0648,0648,0648,0647,55-
29 ene 202447,1847,1847,1848,0647,5530
26 ene 202452,7552,7552,7552,7552,19-
25 ene 202452,7552,7552,7552,7552,19-
24 ene 202452,7552,7552,7552,7552,19-
23 ene 202452,7552,7552,7552,7552,19-
22 ene 202452,7552,7552,7552,7552,19-
19 ene 202452,7552,7552,7552,7552,19-
18 ene 202452,7552,7552,7552,7552,19-
17 ene 202452,7552,7552,7552,7552,19-
16 ene 202452,7552,7552,7552,7552,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...