Mercados españoles cerrados

SMC Corp (QMC.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
466,00+2,00 (+0,43%)
Al cierre: 08:12PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024466,00466,00466,00466,00466,00200
13 jun 2024464,00464,00464,00464,00464,00-
12 jun 2024460,00460,00460,00460,00460,00-
11 jun 2024460,00460,00460,00460,00460,00-
10 jun 2024458,00458,00458,00458,00458,00-
07 jun 2024452,00452,00452,00452,00452,00-
06 jun 2024448,00448,00448,00448,00448,00-
05 jun 2024452,00452,00452,00452,00452,00-
04 jun 2024466,00466,00466,00466,00466,00-
03 jun 2024468,00468,00468,00468,00468,00-
31 may 2024460,00460,00460,00460,00460,00-
30 may 2024456,00456,00456,00456,00456,00-
29 may 2024458,00458,00458,00458,00458,00-
28 may 2024468,00468,00468,00468,00468,00-
27 may 2024476,00476,00476,00476,00476,00-
24 may 2024478,00478,00478,00478,00478,00-
23 may 2024484,00484,00484,00484,00484,00-
22 may 2024480,00480,00480,00480,00480,00-
21 may 2024486,00486,00486,00486,00486,00-
20 may 2024500,00500,00500,00500,00500,005
17 may 2024480,00480,00480,00480,00480,00-
16 may 2024480,00480,00480,00480,00480,00-
15 may 2024462,00462,00462,00462,00462,00-
14 may 2024484,00484,00484,00484,00484,00-
13 may 2024496,00496,00496,00496,00496,00-
10 may 2024498,00498,00498,00498,00498,00-
09 may 2024498,00498,00498,00498,00498,00-
08 may 2024505,00505,00505,00505,00505,00-
07 may 2024510,00515,00510,00515,00515,00100
06 may 2024492,00492,00492,00492,00492,00-
03 may 2024496,00496,00496,00496,00496,00-
02 may 2024492,00492,00492,00492,00492,00-
30 abr 2024492,00494,00492,00494,00494,00-
29 abr 2024472,00474,00472,00474,00474,00-
26 abr 2024478,00478,00478,00478,00478,00-
25 abr 2024464,00464,00464,00464,00464,00-
24 abr 2024476,00476,00476,00476,00476,00-
23 abr 2024468,00468,00468,00468,00468,00-
22 abr 2024466,00466,00466,00466,00466,00-
19 abr 2024464,00464,00464,00464,00464,00-
18 abr 2024490,00490,00490,00490,00490,00-
17 abr 2024492,00492,00492,00492,00492,00-
16 abr 2024500,00500,00500,00500,00500,00-
15 abr 2024510,00510,00510,00510,00510,00-
12 abr 2024520,00520,00520,00520,00520,00-
11 abr 2024525,00525,00525,00525,00525,00-
10 abr 2024520,00520,00520,00520,00520,00-
09 abr 2024525,00525,00525,00525,00525,00-
08 abr 2024515,00515,00515,00515,00515,00-
05 abr 2024505,00505,00505,00505,00505,00-
04 abr 2024520,00520,00520,00520,00520,00-
03 abr 2024515,00515,00515,00515,00515,00-
02 abr 2024530,00530,00530,00530,00530,00-
28 mar 2024515,00515,00510,00510,00510,00-
28 mar 2024500 Dividendo
27 mar 2024515,00515,00515,00515,0015,00-
26 mar 2024520,00520,00520,00520,0015,15-
25 mar 2024520,00520,00520,00520,0015,15-
22 mar 2024525,00530,00525,00530,0015,44-
21 mar 2024530,00530,00530,00530,0015,44-
20 mar 2024530,00530,00530,00530,0015,44-
19 mar 2024540,00540,00540,00540,0015,73-
18 mar 2024535,00535,00535,00535,0015,58-
15 mar 2024520,00520,00520,00520,0015,15-
14 mar 2024510,00510,00510,00510,0014,85-
13 mar 2024530,00530,00530,00530,0015,44-
12 mar 2024530,00530,00530,00530,0015,44-
11 mar 2024535,00535,00535,00535,0015,58-
08 mar 2024550,00550,00550,00550,0016,02-
07 mar 2024550,00550,00550,00550,0016,02-
06 mar 2024555,00555,00555,00555,0016,17-
05 mar 2024555,00555,00555,00555,0016,17-
04 mar 2024555,00555,00555,00555,0016,17-
01 mar 2024560,00560,00560,00560,0016,31-
29 feb 2024550,00550,00550,00550,0016,02-
28 feb 2024545,00545,00545,00545,0015,87-
27 feb 2024540,00540,00540,00540,0015,73-
26 feb 2024535,00535,00535,00535,0015,58-
23 feb 2024520,00520,00520,00520,0015,15-
22 feb 2024530,00530,00530,00530,0015,44-
21 feb 2024515,00515,00515,00515,0015,00-
20 feb 2024535,00535,00535,00535,0015,58-
19 feb 2024510,00510,00510,00510,0014,85-
16 feb 2024520,00520,00520,00520,0015,15-
15 feb 2024510,00510,00510,00510,0014,85-
14 feb 2024496,00496,00496,00496,0014,45-
13 feb 2024505,00515,00505,00515,0015,0010
12 feb 2024496,00510,00496,00510,0014,85113
09 feb 2024505,00505,00505,00505,0014,71-
08 feb 2024498,00498,00498,00498,0014,50-
07 feb 2024492,00492,00492,00492,0014,33-
06 feb 2024490,00490,00490,00490,0014,27-
05 feb 2024510,00510,00510,00510,0014,85-
02 feb 2024515,00515,00515,00515,0015,00-
01 feb 2024515,00520,00515,00520,0015,15-
31 ene 2024515,00515,00515,00515,0015,00-
30 ene 2024520,00520,00520,00520,0015,15-
29 ene 2024515,00515,00515,00515,0015,00-
26 ene 2024510,00515,00510,00515,0015,00-
25 ene 2024515,00515,00515,00515,0015,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...