Mercados españoles abiertos en 48 mins

Sega Sammy Holdings Inc (RYU.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,400,00 (0,00%)
A partir del 08:18AM CEST. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 202414,4014,4014,4014,4014,40131
16 jul 202414,4014,4014,4014,4014,40-
15 jul 202414,4014,4014,4014,4014,40-
12 jul 202414,3014,3014,3014,3014,30-
11 jul 202414,2014,2014,2014,2014,20-
10 jul 202414,2014,2014,2014,2014,20-
09 jul 202414,2014,2014,2014,2014,20-
08 jul 202414,2014,2014,2014,2014,20-
05 jul 202414,2014,2014,2014,2014,20-
04 jul 202413,9013,9013,9013,9013,90-
03 jul 202413,8013,8013,8013,8013,80-
02 jul 202413,8013,8013,8013,8013,80-
01 jul 202413,8013,8013,8013,8013,80-
28 jun 202413,8013,8013,8013,8013,80-
27 jun 202413,8013,8013,8013,8013,80-
26 jun 202413,8013,8013,8013,8013,80-
25 jun 202413,7013,7013,7013,7013,70-
24 jun 202413,5013,5013,5013,5013,50-
21 jun 202413,6013,6013,6013,6013,60-
20 jun 202413,9013,9013,9013,9013,90-
19 jun 202414,0014,0014,0014,0014,00-
18 jun 202414,0014,0014,0014,0014,00-
17 jun 202414,0014,0014,0014,0014,00-
14 jun 202413,9013,9013,9013,9013,90-
13 jun 202413,6013,6013,6013,6013,60-
12 jun 202413,6013,6013,6013,6013,60-
11 jun 202413,6013,6013,6013,6013,60-
10 jun 202413,6013,6013,6013,6013,60-
07 jun 202413,6013,6013,6013,6013,60-
06 jun 202413,4013,4013,4013,4013,40-
05 jun 202413,4013,4013,4013,4013,40-
04 jun 202413,2013,2013,2013,2013,20-
03 jun 202412,9012,9012,9012,9012,90-
31 may 202412,9012,9012,9012,9012,90-
30 may 202412,6012,6012,6012,6012,60-
29 may 202412,5012,5012,5012,5012,50-
28 may 202413,0013,0013,0013,0013,00-
27 may 202413,1013,1013,1013,1013,10-
24 may 202413,1013,1013,1013,1013,10-
23 may 202413,2013,2013,2013,2013,20-
22 may 202413,2013,2013,2013,2013,20-
21 may 202413,4013,4013,4013,4013,40-
20 may 202413,5013,5013,5013,5013,50-
17 may 202413,5013,5013,5013,5013,50-
16 may 202413,9013,9013,5013,5013,50131
15 may 202413,9013,9013,9013,9013,90-
14 may 202414,0014,0014,0014,0014,00-
13 may 202413,6013,6013,6013,6013,60-
10 may 202412,8012,8012,8012,8012,80-
09 may 202412,6012,6012,6012,6012,60-
08 may 202412,6012,6012,6012,6012,60-
07 may 202412,6012,6012,6012,6012,60-
06 may 202412,6012,6012,6012,6012,60-
03 may 202412,6012,6012,6012,6012,60-
02 may 202412,4012,4012,4012,4012,40-
30 abr 202412,4012,4012,4012,4012,40-
29 abr 202412,4012,4012,4012,4012,40-
26 abr 202412,2012,2012,2012,2012,20-
25 abr 202412,2012,2012,2012,2012,20-
24 abr 202412,2012,2012,2012,2012,20-
23 abr 202412,2012,2012,2012,2012,20-
22 abr 202412,2012,2012,2012,2012,20-
19 abr 202412,1012,1012,1012,1012,10-
18 abr 202412,1012,1012,1012,1012,10-
17 abr 202412,1012,1012,1012,1012,10-
16 abr 202412,1012,1012,1012,1012,10-
15 abr 202412,1012,1012,1012,1012,10-
12 abr 202412,1012,1012,1012,1012,10-
11 abr 202412,0012,0012,0012,0012,00-
10 abr 202412,0012,0012,0012,0012,00-
09 abr 202412,0012,0012,0012,0012,00-
08 abr 202411,9011,9011,9011,9011,90-
05 abr 202411,8011,8011,8011,8011,80-
04 abr 202411,8011,8011,8011,8011,80-
03 abr 202411,8011,8011,8011,8011,80-
02 abr 202411,8011,8011,8011,8011,80-
28 mar 202411,5011,5011,5011,5011,50-
28 mar 202427 Dividendo
27 mar 202411,6011,6011,6011,60-15,40-
26 mar 202411,6011,6011,6011,60-15,40-
25 mar 202411,6011,6011,6011,60-15,40-
22 mar 202411,6011,6011,6011,60-15,40-
21 mar 202411,6011,6011,6011,60-15,40-
20 mar 202411,6011,6011,6011,60-15,40-
19 mar 202411,6011,6011,6011,60-15,40-
18 mar 202411,5011,5011,5011,50-15,27-
15 mar 202411,4011,4011,4011,40-15,13-
14 mar 202411,2011,2011,2011,20-14,87-
13 mar 202411,2011,2011,2011,20-14,87-
12 mar 202411,2011,2011,2011,20-14,87-
11 mar 202411,1011,1011,1011,10-14,74-
08 mar 202411,1011,1011,1011,10-14,74-
07 mar 202411,1011,1011,1011,10-14,74-
06 mar 202411,1011,1011,1011,10-14,74-
05 mar 202411,1011,1011,1011,10-14,74-
04 mar 202411,6011,6011,6011,60-15,40-
01 mar 202411,6011,6011,6011,60-15,40-
29 feb 202411,5011,5011,5011,50-15,27-
28 feb 202411,5011,5011,5011,50-15,27-
27 feb 202411,6011,6011,6011,60-15,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...