Mercados españoles abiertos en 8 hrs 12 min

Seanergy Maritime Holdings Corp (RHS.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,50+0,30 (+2,68%)
Al cierre: 07:08PM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202411,6011,6011,5011,5011,50-
20 may 202410,7011,2010,7011,2011,20-
17 may 202410,4010,8010,4010,8010,80-
16 may 20249,409,409,409,409,40-
15 may 20249,609,609,159,409,40-
14 may 20249,359,659,359,659,65-
13 may 20249,459,509,459,459,45-
10 may 20249,509,509,509,509,50-
09 may 20249,209,209,209,209,20-
08 may 20249,209,359,209,359,35-
07 may 20248,608,658,608,658,65-
06 may 20248,658,658,658,658,65-
03 may 20248,608,708,608,708,70-
02 may 20248,358,758,358,758,75-
30 abr 20248,558,858,558,808,80-
29 abr 20248,608,758,608,608,60-
26 abr 20248,508,758,508,758,75-
25 abr 20248,508,608,508,608,60-
24 abr 20248,558,708,558,608,60-
23 abr 20248,458,658,458,658,65-
22 abr 20248,458,508,458,508,50-
19 abr 20248,708,808,558,558,55-
18 abr 20248,408,758,408,758,75-
17 abr 20248,258,558,258,358,35-
16 abr 20247,708,557,708,358,35-
15 abr 20247,908,157,857,857,85-
12 abr 20248,058,158,058,158,15-
11 abr 20247,808,357,808,358,35-
10 abr 20247,508,057,507,957,95-
09 abr 20248,058,057,707,757,75-
08 abr 20247,607,957,607,907,90-
05 abr 20247,557,557,557,557,55-
04 abr 20247,757,757,757,757,75-
03 abr 20247,557,557,557,557,55-
02 abr 20247,757,757,757,757,75-
28 mar 20247,537,537,537,537,53-
27 mar 20247,717,787,647,717,713500
26 mar 20248,008,007,927,927,92-
25 mar 20248,268,268,258,258,25-
22 mar 20248,318,458,318,458,45500
22 mar 20240.075 Dividendo
21 mar 20247,967,997,967,987,90-
20 mar 20248,138,137,977,977,90-
19 mar 20248,208,328,168,248,16-
18 mar 20247,778,407,778,308,22-
15 mar 20247,787,787,787,787,71-
14 mar 20248,138,138,138,138,05-
13 mar 20247,578,267,578,268,18-
12 mar 20247,277,687,277,687,61-
11 mar 20247,477,477,477,477,40-
08 mar 20247,487,577,487,577,50-
07 mar 20247,287,617,287,607,53-
06 mar 20247,227,487,227,367,29-
05 mar 20247,207,387,207,367,29-
04 mar 20247,447,447,257,297,22-
01 mar 20247,337,337,337,337,26-
29 feb 20247,247,247,247,247,17-
28 feb 20247,027,037,027,036,96-
27 feb 20246,856,856,856,856,79-
26 feb 20247,207,207,207,207,13-
23 feb 20246,907,326,907,327,25-
22 feb 20246,736,736,736,736,67-
21 feb 20246,646,646,646,646,58-
20 feb 20246,766,766,766,766,70-
19 feb 20246,756,756,756,756,69-
16 feb 20246,556,856,556,836,77-
15 feb 20246,596,596,516,576,51-
14 feb 20246,726,726,656,656,59-
13 feb 20246,556,556,556,556,49-
12 feb 20246,466,626,466,626,56-
09 feb 20246,656,756,656,756,69-
08 feb 20246,676,746,676,736,67-
07 feb 20246,816,816,706,736,67-
06 feb 20246,757,036,756,976,90-
05 feb 20246,606,866,606,866,80-
02 feb 20246,406,406,406,406,34-
01 feb 20246,716,716,706,706,64-
31 ene 20246,856,856,856,856,79-
30 ene 20246,896,896,896,896,83-
29 ene 20247,177,177,177,177,10-
26 ene 20246,767,066,767,066,99-
25 ene 20247,027,026,806,806,74-
24 ene 20246,927,106,927,097,02-
23 ene 20246,997,086,997,026,95-
22 ene 20247,107,177,107,177,10-
19 ene 20247,317,317,317,317,24-
18 ene 20246,617,296,617,297,22-
17 ene 20246,686,806,686,756,69-
16 ene 20246,746,906,746,826,76-
15 ene 20246,786,786,786,786,72-
12 ene 20246,356,786,356,786,72-
11 ene 20246,496,496,496,496,43-
10 ene 20246,226,696,226,636,57-
09 ene 20246,446,456,286,286,22-
08 ene 20247,147,156,706,796,73-
05 ene 20247,067,357,067,357,28-
04 ene 20246,867,126,867,097,02-
03 ene 20246,707,016,706,926,85-
02 ene 20246,616,976,616,966,89-
29 dic 20236,696,846,696,826,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...