Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.686,68 +50,88 (+0,08%)
Cromwell European Real Estate Investment Trust (CWBU.SI)
SES - SES Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:04PM SGT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,5100 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 206.600 |
| 16 may 2024 | 1,5200 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 296.400 |
| 15 may 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 102.100 |
| 14 may 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | 411.900 |
| 13 may 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5200 | 1,5200 | 246.400 |
| 10 may 2024 | 1,5300 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | 197.200 |
| 09 may 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 240.300 |
| 08 may 2024 | 1,5000 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 658.300 |
| 07 may 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 292.700 |
| 06 may 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 223.100 |
| 03 may 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 135.400 |
| 02 may 2024 | 1,4700 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 61.300 |
| 30 abr 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 312.100 |
| 29 abr 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 255.600 |
| 26 abr 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 119.700 |
| 25 abr 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4700 | 1,4700 | 185.600 |
| 24 abr 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 128.400 |
| 23 abr 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 276.000 |
| 22 abr 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 480.500 |
| 19 abr 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4400 | 1,4400 | 270.200 |
| 18 abr 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 681.400 |
| 17 abr 2024 | 1,4600 | 1,4600 | 1,4300 | 1,4300 | 1,4300 | 282.000 |
| 16 abr 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 336.700 |
| 15 abr 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 242.800 |
| 12 abr 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 91.300 |
| 11 abr 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 282.600 |
| 09 abr 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 283.200 |
| 08 abr 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 278.600 |
| 05 abr 2024 | 1,4400 | 1,5000 | 1,4400 | 1,4900 | 1,4900 | 682.300 |
| 04 abr 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | 686.000 |
| 03 abr 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | 403.600 |
| 02 abr 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 330.500 |
| 01 abr 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 666.900 |
| 28 mar 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3800 | 1,3800 | 946.800 |
| 27 mar 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 391.300 |
| 26 mar 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 384.600 |
| 25 mar 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 65.400 |
| 22 mar 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 62.600 |
| 21 mar 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 200.600 |
| 20 mar 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 238.700 |
| 19 mar 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 130.400 |
| 18 mar 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 25.200 |
| 15 mar 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3100 | 1,3100 | 544.700 |
| 14 mar 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 65.300 |
| 13 mar 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 218.600 |
| 12 mar 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | 57.500 |
| 11 mar 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 138.500 |
| 08 mar 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 254.100 |
| 07 mar 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 1.485.800 |
| 06 mar 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 1.429.800 |
| 05 mar 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3500 | 1,3500 | 1.465.300 |
| 04 mar 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 1.788.600 |
| 04 mar 2024 | 0.115339 Dividendo | |||||
| 01 mar 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4300 | 1,3147 | 1.119.300 |
| 29 feb 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4300 | 1,3147 | 1.552.500 |
| 28 feb 2024 | 1,4600 | 1,4600 | 1,4300 | 1,4400 | 1,3239 | 787.200 |
| 27 feb 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4600 | 1,3422 | 1.316.900 |
| 26 feb 2024 | 1,3700 | 1,4400 | 1,3600 | 1,4300 | 1,3147 | 1.006.100 |
| 23 feb 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3600 | 1,2503 | 388.800 |
| 22 feb 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,2411 | 255.100 |
| 21 feb 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3700 | 1,2595 | 593.700 |
| 20 feb 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,2595 | 187.700 |
| 19 feb 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,2503 | 324.500 |
| 16 feb 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3800 | 1,2687 | 405.100 |
| 15 feb 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3900 | 1,2779 | 796.000 |
| 14 feb 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3600 | 1,2503 | 261.000 |
| 13 feb 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3700 | 1,2595 | 179.900 |
| 09 feb 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3800 | 1,2687 | 31.000 |
| 08 feb 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,2503 | 350.400 |
| 07 feb 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3700 | 1,2595 | 573.700 |
| 06 feb 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3600 | 1,2503 | 277.100 |
| 05 feb 2024 | 1,3900 | 1,4000 | 1,3600 | 1,3600 | 1,2503 | 294.400 |
| 02 feb 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4000 | 1,2871 | 165.100 |
| 01 feb 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3600 | 1,2503 | 427.100 |
| 31 ene 2024 | 1,4000 | 1,4000 | 1,3800 | 1,4000 | 1,2871 | 374.600 |
| 30 ene 2024 | 1,3800 | 1,4300 | 1,3800 | 1,4100 | 1,2963 | 465.300 |
| 29 ene 2024 | 1,4100 | 1,4200 | 1,3800 | 1,3800 | 1,2687 | 327.200 |
| 26 ene 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,2963 | 205.200 |
| 25 ene 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,2963 | 443.400 |
| 24 ene 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,2871 | 341.400 |
| 23 ene 2024 | 1,4100 | 1,4300 | 1,4000 | 1,4000 | 1,2871 | 268.000 |
| 22 ene 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4100 | 1,2963 | 313.800 |
| 19 ene 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,2963 | 516.800 |
| 18 ene 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4200 | 1,3055 | 252.100 |
| 17 ene 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4400 | 1,3239 | 684.000 |
| 16 ene 2024 | 1,4400 | 1,4600 | 1,4200 | 1,4300 | 1,3147 | 307.213 |
| 15 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,3055 | - |
| 12 ene 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4200 | 1,3055 | 841.900 |
| 11 ene 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,2963 | 255.000 |
| 10 ene 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,2963 | 269.700 |
| 09 ene 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4000 | 1,2871 | 713.200 |
| 08 ene 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4000 | 1,2871 | 474.100 |
| 05 ene 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,2963 | 158.700 |
| 04 ene 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,2963 | 129.200 |
| 03 ene 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4100 | 1,2963 | 294.100 |
| 02 ene 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4100 | 1,2963 | 147.400 |
| 29 dic 2023 | 1,4400 | 1,4400 | 1,4200 | 1,4200 | 1,3055 | 327.300 |
| 28 dic 2023 | 1,4300 | 1,4400 | 1,4200 | 1,4300 | 1,3147 | 480.500 |
| 27 dic 2023 | 1,4200 | 1,4400 | 1,4200 | 1,4300 | 1,3147 | 678.100 |
| 26 dic 2023 | 1,4300 | 1,4400 | 1,4200 | 1,4200 | 1,3055 | 104.900 |
| *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.