Mercados españoles cerrados

Seanergy Maritime Holdings Corp. (RHS.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,60+0,10 (+0,95%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202410,6010,6010,6010,6010,60500
16 may 20249,5510,509,5510,5010,50-
15 may 202410,0010,0010,0010,0010,00-
14 may 20249,509,509,509,509,50-
13 may 20249,659,659,659,659,65-
10 may 20249,709,709,709,709,70-
09 may 20249,359,359,309,309,30-
08 may 20249,359,359,359,359,35-
07 may 20248,808,808,808,808,80-
06 may 20248,808,808,808,808,80-
03 may 20248,808,808,808,808,80-
02 may 20248,508,508,508,508,50-
30 abr 20248,708,708,708,708,70-
29 abr 20248,808,808,808,808,80-
26 abr 20248,658,658,658,658,65-
25 abr 20248,608,608,608,608,60-
24 abr 20248,708,858,708,858,85-
23 abr 20248,608,608,608,608,60-
22 abr 20248,608,608,608,608,60-
19 abr 20248,808,908,808,908,90-
18 abr 20248,558,558,558,558,55-
17 abr 20248,508,508,508,508,50-
16 abr 20247,807,807,807,807,80-
15 abr 20248,058,058,058,058,05-
12 abr 20248,208,208,208,208,20-
11 abr 20247,907,907,907,907,90-
10 abr 20247,607,607,607,607,60-
09 abr 20247,957,957,907,907,90-
08 abr 20247,807,807,807,807,80-
05 abr 20247,657,657,657,657,65-
04 abr 20247,907,907,907,907,90-
03 abr 20247,657,907,657,907,90-
02 abr 20247,857,857,757,757,75-
28 mar 20247,608,137,608,138,13-
27 mar 20247,807,807,807,807,80-
26 mar 20248,098,098,098,098,09-
25 mar 20248,438,438,438,438,43-
22 mar 20248,318,318,318,318,31-
22 mar 20240.075 Dividendo
21 mar 20248,068,068,068,067,99-
20 mar 20248,228,228,228,228,14-
19 mar 20248,298,308,298,308,22-
18 mar 20247,867,867,867,867,79-
15 mar 20247,977,977,977,977,90-
14 mar 20248,238,238,238,238,15-
13 mar 20247,707,707,707,707,63-
12 mar 20247,347,347,347,347,27-
11 mar 20247,567,567,557,557,48-
08 mar 20247,547,547,547,547,47-
07 mar 20247,337,337,327,327,25-
06 mar 20247,307,307,307,307,23-
05 mar 20247,157,167,157,167,09-
04 mar 20247,497,547,497,547,47-
01 mar 20247,417,417,417,417,34-
29 feb 20247,327,327,327,327,25-
28 feb 20247,077,077,077,077,00-
27 feb 20246,926,926,926,926,86-
26 feb 20247,257,597,247,247,17500
23 feb 20246,966,966,966,966,90-
22 feb 20246,786,786,786,786,72-
21 feb 20246,706,706,706,706,64-
20 feb 20246,786,786,786,786,72-
19 feb 20246,806,806,806,806,74-
16 feb 20246,586,586,586,586,52-
15 feb 20246,646,646,606,606,54-
14 feb 20246,766,766,766,766,70-
13 feb 20246,596,596,596,596,53-
12 feb 20246,506,506,496,496,43200
09 feb 20246,696,696,696,696,63-
08 feb 20246,716,716,716,716,65-
07 feb 20246,866,866,866,866,80-
06 feb 20246,796,796,796,796,73-
05 feb 20246,626,626,626,626,56-
02 feb 20246,446,446,446,446,38-
01 feb 20246,756,756,756,756,69-
31 ene 20246,916,916,916,916,85-
30 ene 20246,926,926,926,926,86-
29 ene 20247,217,217,217,217,14-
26 ene 20246,786,786,786,786,72-
25 ene 20247,087,087,087,087,01-
24 ene 20246,976,976,966,966,90-
23 ene 20247,037,037,037,036,96-
22 ene 20247,187,187,187,187,11-
19 ene 20247,367,427,367,427,35-
18 ene 20246,656,656,656,656,59-
17 ene 20246,706,706,706,706,64-
16 ene 20246,756,756,756,756,69-
15 ene 20246,406,406,406,406,34-
12 ene 20246,406,406,406,406,34-
11 ene 20246,556,646,556,646,58-
10 ene 20246,266,676,266,676,61-
09 ene 20246,506,506,506,506,44-
08 ene 20247,187,187,187,187,11-
05 ene 20247,117,427,117,427,35500
04 ene 20246,936,936,906,906,84-
03 ene 20246,746,746,746,746,68-
02 ene 20246,936,936,936,936,87-
29 dic 20236,906,906,906,906,84-
28 dic 20236,736,736,736,736,67-
27 dic 20236,546,546,546,546,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...