RYU.MU - Sega Sammy Holdings Inc

Munich - Munich Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 202319,0019,0019,0019,0019,00200
06 jun 202319,0019,0019,0019,0019,00-
05 jun 202318,6018,6018,6018,6018,60-
02 jun 202318,4018,4018,4018,4018,40-
01 jun 2023------
31 may 202318,1018,1018,1018,1018,10-
30 may 202318,1018,1018,1018,1018,10-
29 may 202318,1018,1018,1018,1018,10-
26 may 202318,4018,4018,4018,4018,40-
25 may 202318,5018,5018,5018,5018,50-
24 may 202318,7018,7018,7018,7018,70-
23 may 2023------
22 may 202318,7018,7018,7018,7018,70-
19 may 202318,7018,7018,7018,7018,70-
18 may 202319,0019,0019,0019,0019,00-
17 may 202319,0019,0019,0019,0019,00-
16 may 202319,0019,0019,0019,0019,00-
15 may 202318,5018,5018,5018,5018,50-
12 may 202318,5018,5018,5018,5018,50-
11 may 202318,5018,5018,5018,5018,50-
10 may 202318,3018,3018,3018,3018,30-
09 may 202318,3018,3018,3018,3018,30-
08 may 202318,2018,2018,2018,2018,20-
05 may 202318,2018,2018,2018,2018,2020
04 may 202317,7017,7017,7017,7017,70-
03 may 202317,6017,6017,6017,6017,60-
02 may 202317,4017,4017,4017,4017,40-
28 abr 202317,1017,1017,1017,1017,10-
27 abr 202317,1017,1017,1017,1017,10-
26 abr 202317,1017,1017,1017,1017,10-
25 abr 202317,1017,1017,1017,1017,10-
24 abr 202317,1017,1017,1017,1017,10-
21 abr 202317,1017,1017,1017,1017,10-
20 abr 202317,1017,1017,1017,1017,10-
19 abr 202317,1017,1017,1017,1017,10-
18 abr 202317,1017,1017,1017,1017,10-
17 abr 202317,5017,5017,5017,5017,50-
14 abr 202318,0018,0018,0018,0018,00-
13 abr 202317,7017,7017,7017,7017,70-
12 abr 202317,6017,6017,6017,6017,60-
11 abr 2023------
06 abr 202317,4017,4017,4017,4017,40-
05 abr 202317,4017,4017,4017,4017,40-
04 abr 202317,4017,4017,4017,4017,40-
03 abr 202317,4017,4017,4017,4017,40-
31 mar 202317,2017,2017,2017,2017,20-
30 mar 202317,2017,2017,2017,2017,20-
30 mar 202339 Dividendo
29 mar 202317,2017,2017,2017,20-21,80-
28 mar 202317,0017,0017,0017,00-21,55-
27 mar 202317,0017,0017,0017,00-21,55-
24 mar 202316,9016,9016,9016,90-21,42-
23 mar 202316,9016,9016,9016,90-21,42-
22 mar 202316,9016,9016,9016,90-21,42-
21 mar 202316,9016,9016,9016,90-21,42-
20 mar 202316,9016,9016,9016,90-21,42-
17 mar 202316,8016,8016,8016,80-21,29-
16 mar 202316,8016,8016,8016,80-21,29230
15 mar 202317,0017,0016,5016,50-20,911
14 mar 202317,0017,0017,0017,00-21,55-
13 mar 202317,0017,0017,0017,00-21,55-
10 mar 202317,0017,0017,0017,00-21,55-
09 mar 202317,0017,0017,0017,00-21,55-
08 mar 202316,8017,2016,8016,80-21,29200
07 mar 202316,8016,8016,8016,80-21,29-
06 mar 202316,8016,8016,8016,80-21,29-
03 mar 202316,6016,6016,6016,60-21,04-
02 mar 202316,3016,3016,3016,30-20,66-
01 mar 202316,3016,3016,3016,30-20,66-
28 feb 202316,3016,3016,3016,30-20,66-
27 feb 202316,4016,4016,4016,40-20,79-
24 feb 202316,4016,4016,4016,40-20,79-
23 feb 202316,4016,4016,4016,40-20,79-
22 feb 202316,4016,4016,4016,40-20,79-
21 feb 202316,4016,4016,4016,40-20,79-
20 feb 202316,6016,6016,6016,60-21,04-
17 feb 202316,5016,6016,5016,60-21,04-
16 feb 202316,2016,2016,2016,20-20,53-
15 feb 202316,1016,1016,1016,10-20,41-
14 feb 202316,1016,1016,1016,10-20,41-
13 feb 202315,9015,9015,6015,60-19,7732
10 feb 202315,9015,9015,9015,90-20,15-
09 feb 202315,4015,4015,4015,40-19,52-
08 feb 202314,3014,3014,3014,30-18,12-
07 feb 202314,3014,3014,3014,30-18,12-
06 feb 202314,3014,3014,3014,30-18,12-
03 feb 202314,4014,4014,4014,40-18,25-
02 feb 202314,4014,4014,4014,40-18,25-
01 feb 202314,4014,4014,4014,40-18,25-
31 ene 202314,4014,4014,4014,40-18,25-
30 ene 202314,4014,4014,4014,40-18,25-
27 ene 202314,2014,2014,2014,20-18,00-
26 ene 202314,2014,2014,2014,20-18,00-
25 ene 202314,2014,2014,1014,20-18,00300
24 ene 202314,2014,2014,2014,20-18,00-
23 ene 202314,2014,2014,2014,20-18,00-
20 ene 202314,2014,2014,2014,20-18,00-
19 ene 202314,2014,2014,2014,20-18,00-
18 ene 202313,7013,7013,7013,70-17,36-
17 ene 202313,7013,7013,7013,70-17,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...