Mercados españoles abiertos en 22 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0739 +0,0002 (+0,02%) Petróleo Brent
85,99 -0,02 (-0,02%) Bitcoin EUR
56.884,61 -1.175,45 (-2,02%)
Sleep Country Canada Holdings Inc. (1S2.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | 12 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 17,60 | 17,70 | 17,60 | 17,70 | 17,70 | - |
| 20 jun 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 19 jun 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 18 jun 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 17 jun 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 14 jun 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 13 jun 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 12 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 11 jun 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 10 jun 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 07 jun 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 06 jun 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 05 jun 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 04 jun 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 03 jun 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 31 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 30 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 29 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 28 may 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 27 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 24 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 23 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 22 may 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 22 may 2024 | 0.237 Dividendo | |||||
| 21 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,96 | - |
| 20 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,96 | - |
| 17 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,06 | - |
| 16 may 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,26 | - |
| 15 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,96 | - |
| 14 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,96 | - |
| 13 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,96 | - |
| 10 may 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,26 | - |
| 09 may 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,46 | - |
| 08 may 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,85 | - |
| 07 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,95 | - |
| 06 may 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,85 | - |
| 03 may 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,85 | - |
| 02 may 2024 | 18,10 | 18,50 | 18,10 | 18,50 | 18,25 | - |
| 30 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,34 | - |
| 29 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,15 | - |
| 26 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,15 | - |
| 25 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,25 | - |
| 24 abr 2024 | 18,90 | 19,10 | 18,90 | 19,10 | 18,84 | - |
| 23 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,34 | - |
| 22 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,05 | - |
| 19 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,05 | - |
| 18 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,15 | - |
| 17 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,95 | - |
| 16 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,95 | - |
| 15 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,05 | - |
| 12 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,34 | - |
| 11 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,64 | - |
| 10 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,64 | - |
| 09 abr 2024 | 18,60 | 18,80 | 18,60 | 18,80 | 18,54 | - |
| 08 abr 2024 | 18,70 | 19,40 | 18,70 | 19,40 | 19,13 | - |
| 05 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,74 | - |
| 04 abr 2024 | 19,10 | 19,50 | 19,10 | 19,50 | 19,23 | - |
| 03 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,94 | - |
| 02 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,33 | - |
| 28 mar 2024 | 19,90 | 20,40 | 19,90 | 20,40 | 20,12 | - |
| 27 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,53 | - |
| 26 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,03 | - |
| 25 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,13 | - |
| 22 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,23 | - |
| 21 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,43 | - |
| 20 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,13 | - |
| 19 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,13 | - |
| 18 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,43 | - |
| 15 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,72 | - |
| 14 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,43 | - |
| 13 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,13 | - |
| 12 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,23 | - |
| 11 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,84 | - |
| 08 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,03 | - |
| 07 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,44 | - |
| 06 mar 2024 | 18,60 | 18,90 | 18,60 | 18,90 | 18,64 | - |
| 05 mar 2024 | 18,70 | 19,00 | 18,70 | 19,00 | 18,74 | - |
| 04 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,74 | - |
| 01 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,74 | - |
| 29 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,64 | - |
| 28 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,64 | - |
| 27 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,44 | - |
| 26 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,44 | - |
| 23 feb 2024 | 18,70 | 19,10 | 18,70 | 19,10 | 18,84 | - |
| 22 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,05 | - |
| 21 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,05 | - |
| 20 feb 2024 | 18,60 | 18,90 | 18,50 | 18,90 | 18,64 | 12 |
| 20 feb 2024 | 0.237 Dividendo | |||||
| 19 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,11 | - |
| 16 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,01 | - |
| 15 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,82 | - |
| 14 feb 2024 | 18,10 | 18,60 | 18,10 | 18,60 | 18,11 | - |
| 13 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,92 | - |
| 12 feb 2024 | 18,30 | 18,90 | 18,30 | 18,90 | 18,40 | - |
| 09 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,33 | - |
| 08 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,14 | - |
| 07 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,23 | - |
| 06 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,14 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.