Mercados españoles cerrados

Silex Systems Ltd (RW4.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,4400-0,0400 (-1,15%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20243,44003,44003,44003,44003,4400200
10 may 20243,48003,48003,48003,48003,4800-
09 may 20243,48003,48003,48003,48003,4800-
08 may 20243,42003,42003,42003,42003,4200-
07 may 20243,36003,36003,36003,36003,3600-
06 may 20243,42003,42003,42003,42003,4200-
03 may 20243,32003,32003,32003,32003,3200-
02 may 20243,08003,08003,08003,08003,0800-
30 abr 20242,90002,90002,90002,90002,9000-
29 abr 20242,80002,80002,80002,80002,8000-
26 abr 20242,66002,66002,66002,66002,6600-
25 abr 20242,90002,90002,90002,90002,9000-
24 abr 20242,94002,94002,94002,94002,9400200
23 abr 20242,72002,72002,72002,72002,7200-
22 abr 20242,74002,74002,74002,74002,7400-
19 abr 20242,68002,68002,68002,68002,6800-
18 abr 20242,80002,80002,80002,80002,8000-
17 abr 20242,76002,76002,76002,76002,7600-
16 abr 20242,76002,76002,76002,76002,7600-
15 abr 20242,88002,88002,88002,88002,8800-
12 abr 20243,00003,00003,00003,00003,0000-
11 abr 20242,88002,88002,88002,88002,8800-
10 abr 20242,88002,88002,88002,88002,8800-
09 abr 20242,94002,94002,94002,94002,9400-
08 abr 20242,92002,92002,92002,92002,9200-
05 abr 20242,92002,92002,92002,92002,9200-
04 abr 20243,00003,00003,00003,00003,0000-
03 abr 20242,92002,92002,92002,92002,9200-
02 abr 20243,04003,04003,04003,04003,0400-
28 mar 20242,86002,86002,86002,86002,8600-
27 mar 20242,72002,72002,72002,72002,7200-
26 mar 20242,70002,70002,70002,70002,7000-
25 mar 20242,72002,72002,72002,72002,7200-
22 mar 20242,72002,72002,72002,72002,7200-
21 mar 20242,72002,72002,72002,72002,7200-
20 mar 20242,56002,56002,56002,56002,5600-
19 mar 20242,56002,56002,56002,56002,5600-
18 mar 20242,52002,52002,52002,52002,5200-
15 mar 20242,54002,54002,54002,54002,5400-
14 mar 20242,56002,56002,56002,56002,5600-
13 mar 20242,86002,86002,86002,86002,8600-
12 mar 20242,74002,74002,74002,74002,7400-
11 mar 20242,74002,74002,74002,74002,7400-
08 mar 20242,82002,82002,82002,82002,8200-
07 mar 20242,76002,76002,76002,76002,7600-
06 mar 20242,68002,68002,68002,68002,6800-
05 mar 20242,68002,68002,68002,68002,6800-
04 mar 20242,68002,68002,68002,68002,6800-
01 mar 20242,78002,78002,78002,78002,7800-
29 feb 20242,78002,78002,78002,78002,7800-
28 feb 20242,68002,68002,68002,68002,6800-
27 feb 20242,60002,60002,60002,60002,6000-
26 feb 20242,60002,60002,60002,60002,6000-
23 feb 20242,62002,62002,62002,62002,6200-
22 feb 20242,66002,66002,66002,66002,6600-
21 feb 20242,64002,64002,64002,64002,6400-
20 feb 20242,76002,76002,76002,76002,7600-
19 feb 20242,72002,72002,72002,72002,7200-
16 feb 20242,70002,70002,70002,70002,7000-
15 feb 20242,88002,88002,88002,88002,8800-
14 feb 20242,88002,88002,88002,88002,8800-
13 feb 20242,88002,88002,88002,88002,8800-
12 feb 20242,88002,88002,88002,88002,8800-
09 feb 20242,88002,88002,88002,88002,8800-
08 feb 20243,22003,22003,22003,22003,2200-
07 feb 20243,16003,40003,16003,40003,4000200
06 feb 20242,96002,96002,96002,96002,9600-
05 feb 20242,84002,84002,84002,84002,8400-
02 feb 20242,96002,96002,96002,96002,9600-
01 feb 20242,78002,78002,78002,78002,7800-
31 ene 20242,92002,92002,92002,92002,9200-
30 ene 20242,84002,84002,84002,84002,8400-
29 ene 20242,82002,82002,82002,82002,8200-
26 ene 20243,02003,02003,02003,02003,0200-
25 ene 20242,78002,78002,78002,78002,7800-
24 ene 20242,68002,68002,68002,68002,6800-
23 ene 20242,66002,66002,66002,66002,6600-
22 ene 20242,68002,68002,68002,68002,6800-
19 ene 20242,76002,76002,76002,76002,7600-
18 ene 20242,74002,74002,74002,74002,7400-
17 ene 20242,80002,80002,80002,80002,8000-
16 ene 20242,86002,86002,86002,86002,8600-
15 ene 20242,82002,82002,82002,82002,8200-
12 ene 20242,82002,82002,82002,82002,8200-
11 ene 20242,78002,78002,78002,78002,7800-
10 ene 20242,62002,62002,62002,62002,6200-
09 ene 20242,34002,34002,34002,34002,3400-
08 ene 20242,34002,34002,34002,34002,3400-
05 ene 20242,34002,34002,34002,34002,3400-
04 ene 20242,36002,36002,36002,36002,3600-
03 ene 20242,52002,60002,52002,60002,60001825
02 ene 20242,50002,50002,50002,50002,5000-
29 dic 20232,50002,50002,50002,50002,5000-
28 dic 20232,38002,38002,38002,38002,3800-
27 dic 20232,38002,38002,38002,38002,3800-
22 dic 20232,38002,38002,38002,38002,3800-
21 dic 20232,34002,34002,34002,34002,3400-
20 dic 20232,34002,34002,34002,34002,3400-
19 dic 20232,40002,40002,40002,40002,4000-
18 dic 20232,38002,38002,38002,38002,3800-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...