Mercados españoles cerrados

SCSK Corp (QSU.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,20+0,30 (+1,68%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202418,2018,2018,2018,2018,20-
13 jun 202417,9017,9017,9017,9017,90-
12 jun 202418,1018,1018,1018,1018,10-
11 jun 202418,0018,0018,0018,0018,00-
10 jun 202418,1018,1018,1018,1018,10-
07 jun 202417,9017,9017,9017,9017,90-
06 jun 202417,8017,8017,8017,8017,80-
05 jun 202417,9017,9017,9017,9017,90-
04 jun 202417,7017,7017,7017,7017,70-
03 jun 202417,4017,4017,4017,4017,40-
31 may 202417,4017,4017,4017,4017,40-
30 may 202417,2017,2017,2017,2017,20-
29 may 202417,2017,2017,2017,2017,20-
28 may 202417,3017,3017,3017,3017,30-
27 may 202417,6017,6017,6017,6017,60-
24 may 202417,4017,4017,4017,4017,40-
23 may 202417,1017,1017,1017,1017,10-
22 may 202417,0017,0017,0017,0017,00-
21 may 202417,0017,0017,0017,0017,00-
20 may 202417,2017,2017,2017,2017,20-
17 may 202417,2017,2017,2017,2017,20-
16 may 202417,1017,1017,1017,1017,10-
15 may 202416,6016,6016,6016,6016,60-
14 may 202416,9016,9016,9016,9016,90-
13 may 202416,7016,7016,7016,7016,70-
10 may 202417,0017,0017,0017,0017,00-
09 may 202417,3017,3017,3017,3017,30-
08 may 202417,4017,4017,4017,4017,40-
07 may 202417,5017,5017,5017,5017,50-
06 may 202417,1017,1017,1017,1017,10-
03 may 202417,3017,3017,3017,3017,30-
02 may 202417,0017,0017,0017,0017,00-
30 abr 202417,1017,1017,1017,1017,10-
29 abr 202416,0016,0016,0016,0016,00-
26 abr 202415,8015,8015,8015,8015,80-
25 abr 202416,0016,0016,0016,0016,00-
24 abr 202416,4016,4016,4016,4016,40-
23 abr 202416,4016,4016,4016,4016,40-
22 abr 202416,5016,5016,5016,5016,50-
19 abr 202416,3016,3016,3016,3016,30-
18 abr 202416,5016,5016,5016,5016,50-
17 abr 202416,6016,6016,6016,6016,60-
16 abr 202417,2017,2017,2017,2017,20-
15 abr 202417,2017,2017,2017,2017,20-
12 abr 202417,4017,4017,4017,4017,40-
11 abr 202416,9016,9016,9016,9016,90-
10 abr 202417,0017,0017,0017,0017,00-
09 abr 202417,1017,1017,1017,1017,10-
08 abr 202417,1017,1017,1017,1017,10-
05 abr 202417,1017,1017,1017,1017,10-
04 abr 202416,9016,9016,9016,9016,90-
03 abr 202416,9016,9016,9016,9016,90-
02 abr 202417,2017,2017,2017,2017,20-
28 mar 202417,1017,1017,1017,1017,10-
28 mar 202432 Dividendo
27 mar 202417,4017,4017,4017,40-14,60-
26 mar 202417,2017,2017,2017,20-14,43-
25 mar 202417,5017,5017,5017,50-14,68-
22 mar 202418,1018,1018,1018,10-15,19-
21 mar 202417,7017,7017,7017,70-14,85-
20 mar 202417,1017,1017,1017,10-14,35-
19 mar 202417,6017,6017,6017,60-14,77-
18 mar 202417,6017,6017,6017,60-14,77-
15 mar 202417,6017,6017,6017,60-14,77-
14 mar 202417,4017,4017,4017,40-14,60-
13 mar 202417,2017,2017,2017,20-14,43-
12 mar 202417,5017,5017,5017,50-14,68-
11 mar 202417,4017,4017,4017,40-14,60-
08 mar 202417,6017,6017,6017,60-14,77-
07 mar 202417,7017,7017,7017,70-14,85-
06 mar 202417,1017,1017,1017,10-14,35-
05 mar 202417,1017,1017,1017,10-14,35-
04 mar 202417,0017,0017,0017,00-14,26-
01 mar 202417,1017,1017,1017,10-14,35-
29 feb 202416,9016,9016,9016,90-14,18-
28 feb 202416,7016,7016,7016,70-14,01-
27 feb 202416,6016,6016,6016,60-13,93-
26 feb 202416,5016,5016,5016,50-13,84-
23 feb 202416,0016,0016,0016,00-13,43-
22 feb 202416,4016,4016,4016,40-13,76-
21 feb 202416,4016,4016,4016,40-13,76-
20 feb 202416,6016,6016,6016,60-13,93-
19 feb 202416,6016,6016,6016,60-13,93-
16 feb 202416,6016,6016,6016,60-13,93-
15 feb 202416,5016,5016,5016,50-13,84-
14 feb 202416,6016,6016,6016,60-13,93-
13 feb 202416,7016,7016,7016,70-14,01-
12 feb 202416,2016,2016,2016,20-13,59-
09 feb 202416,5016,5016,5016,50-13,84-
08 feb 202416,8016,8016,8016,80-14,10-
07 feb 202416,6016,6016,6016,60-13,93-
06 feb 202416,3016,3016,3016,30-13,68-
05 feb 202416,8016,8016,8016,80-14,10-
02 feb 202417,0017,0017,0017,00-14,26-
01 feb 202417,1017,1017,1017,10-14,35-
31 ene 202418,1018,1018,1018,10-15,19-
30 ene 202417,9017,9017,9017,90-15,02-
29 ene 202417,7017,7017,7017,70-14,85-
26 ene 202417,7017,7017,7017,70-14,85-
25 ene 202417,9017,9017,9017,90-15,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...