Mercados españoles cerrados en 1 hr 46 mins

SECTRA AB (61L1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,300,00 (0,00%)
A partir del 09:06AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202421,3021,3021,3021,3021,30100
21 jun 202421,6221,6221,3021,3021,30-
20 jun 202421,1021,9621,1021,8421,84-
19 jun 202421,7622,0621,2621,4621,46-
18 jun 202421,7022,1621,7022,0222,02-
17 jun 202421,7022,0621,7022,0622,06-
14 jun 202421,9222,2621,9221,9621,96-
13 jun 202422,5422,7822,0422,1022,10-
12 jun 202421,8622,9221,8622,8422,84100
11 jun 202421,5022,4621,5022,0822,08-
10 jun 202420,9221,8820,9221,8821,88-
07 jun 202419,3421,2619,3421,0821,08-
06 jun 202419,6820,0619,6819,9519,95-
05 jun 202419,7819,9719,3319,9719,97-
04 jun 202420,5620,5620,1220,2420,24-
03 jun 202420,6421,0420,3620,3620,36-
31 may 202420,1020,9820,1020,9020,90-
30 may 202419,9420,3819,9420,3420,34-
29 may 202420,4020,8220,1420,1420,14-
28 may 202420,4620,8620,4620,8220,82-
27 may 202420,6620,8020,6620,6820,68-
24 may 202420,5220,8020,5220,8020,80-
23 may 202419,9020,9219,9020,7020,70-
22 may 202420,0820,4020,0820,2420,24-
21 may 202419,9220,4819,9220,3820,38-
20 may 202419,9220,4419,9220,4420,44-
17 may 202419,8620,2219,8620,2020,20-
16 may 202420,5820,7620,1020,1020,10-
15 may 202420,0821,1020,0821,1021,10-
14 may 202419,4520,3819,4520,3220,32-
13 may 202419,8019,9319,8019,9319,93-
10 may 202418,8120,0818,8120,0820,08-
09 may 202418,7719,1718,7719,1519,15-
08 may 202418,6919,1318,6919,1319,13-
07 may 202419,0919,0918,8818,9918,99-
06 may 202418,6118,9518,6118,9518,95-
03 may 202418,4118,8818,4118,8818,88-
02 may 202418,6418,8618,5918,5918,59-
30 abr 202418,6118,9018,5318,5318,53-
29 abr 202418,5018,8918,5018,8918,89-
26 abr 202418,4018,8718,4018,8218,82-
25 abr 202418,3818,6418,3818,4418,44-
24 abr 202418,2918,8418,2918,5918,59-
23 abr 202417,5418,3817,5418,2018,20-
22 abr 202417,5117,9417,5117,6517,65-
19 abr 202417,5817,8517,5117,7417,74-
18 abr 202417,7917,8817,3717,6917,69-
17 abr 202417,5517,9617,5517,8317,83-
16 abr 202417,7717,8117,6917,6917,69-
15 abr 202417,3118,1717,3118,0618,06-
12 abr 202417,3418,1317,3417,5417,54-
11 abr 202417,5117,8217,5117,8217,82-
10 abr 202417,7018,1817,7017,7017,70-
09 abr 202418,0118,2417,8717,8717,87-
08 abr 202417,6918,3917,6918,2518,25-
05 abr 202417,6417,8617,5817,8617,86-
04 abr 202417,5317,8517,5317,8117,81-
03 abr 202417,5917,7317,5017,7317,73-
02 abr 202417,7217,8317,6917,8217,82-
28 mar 202417,7617,9417,7617,8317,83-
27 mar 202417,9618,1817,8417,8417,84-
26 mar 202418,1118,3418,0118,0718,07-
25 mar 202418,1918,4318,1918,2718,27-
22 mar 202418,2918,4818,2918,3318,33-
21 mar 202417,5818,4117,5818,3618,36-
20 mar 202418,0718,1817,7517,7517,75-
19 mar 202417,9118,3317,9118,3318,33-
18 mar 202418,2818,4418,0518,0518,05-
15 mar 202418,2818,6518,2818,3418,34-
14 mar 202418,4918,8318,4718,4718,47-
13 mar 202418,7818,9318,7618,7618,76-
12 mar 202418,3118,9718,3118,9718,97-
11 mar 202419,2119,2118,5118,6118,61-
08 mar 202418,9819,2218,8219,2219,22-
07 mar 202418,6019,1918,6019,1919,19-
06 mar 202418,0218,7118,0218,7118,71-
05 mar 202418,2818,5018,1718,1718,17-
04 mar 202418,6718,8418,5018,5018,50-
01 mar 202418,0718,7418,0718,7418,74-
29 feb 202418,3018,5818,2718,2718,27-
28 feb 202418,4618,5718,4618,4718,47-
27 feb 202418,6418,8218,6018,6018,60-
26 feb 202418,4418,7918,4418,7918,79-
23 feb 202418,6118,7618,6118,6418,64-
22 feb 202418,6219,1418,6218,8118,81-
21 feb 202418,9219,0118,7418,7418,74-
20 feb 202418,9619,2618,9619,0619,06-
19 feb 202418,9719,2318,9719,2119,21-
16 feb 202418,9419,5718,9419,1919,19-
15 feb 202418,2419,3518,2419,3519,35-
14 feb 202417,8118,6617,8118,6218,62-
13 feb 202417,8618,2217,8617,9817,98-
12 feb 202417,7518,1517,7518,1518,15-
09 feb 202417,4717,9917,4717,9017,90-
08 feb 202417,2217,8117,2217,6917,69-
07 feb 202416,6017,3416,6017,3417,34-
06 feb 202416,6917,0516,6916,9116,91-
05 feb 202416,5517,1316,5516,8916,89-
02 feb 202416,8317,2716,7616,7616,76-
01 feb 202417,1217,2317,0417,0417,04-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...