RYU.MU - Sega Sammy Holdings Inc
Munich - Munich Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 200 |
| 06 jun 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 05 jun 2023 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 02 jun 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 30 may 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 29 may 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 26 may 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 25 may 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 24 may 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 19 may 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 18 may 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 17 may 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 16 may 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 15 may 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 12 may 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 11 may 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 10 may 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 09 may 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 08 may 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 05 may 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | 20 |
| 04 may 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 03 may 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 02 may 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 28 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 27 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 26 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 25 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 24 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 21 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 20 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 19 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 18 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 17 abr 2023 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 14 abr 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 13 abr 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 12 abr 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 11 abr 2023 | - | - | - | - | - | - |
| 06 abr 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 05 abr 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 04 abr 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 03 abr 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 31 mar 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 30 mar 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 30 mar 2023 | 39 Dividendo | |||||
| 29 mar 2023 | 17,20 | 17,20 | 17,20 | 17,20 | -21,80 | - |
| 28 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | -21,55 | - |
| 27 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | -21,55 | - |
| 24 mar 2023 | 16,90 | 16,90 | 16,90 | 16,90 | -21,42 | - |
| 23 mar 2023 | 16,90 | 16,90 | 16,90 | 16,90 | -21,42 | - |
| 22 mar 2023 | 16,90 | 16,90 | 16,90 | 16,90 | -21,42 | - |
| 21 mar 2023 | 16,90 | 16,90 | 16,90 | 16,90 | -21,42 | - |
| 20 mar 2023 | 16,90 | 16,90 | 16,90 | 16,90 | -21,42 | - |
| 17 mar 2023 | 16,80 | 16,80 | 16,80 | 16,80 | -21,29 | - |
| 16 mar 2023 | 16,80 | 16,80 | 16,80 | 16,80 | -21,29 | 230 |
| 15 mar 2023 | 17,00 | 17,00 | 16,50 | 16,50 | -20,91 | 1 |
| 14 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | -21,55 | - |
| 13 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | -21,55 | - |
| 10 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | -21,55 | - |
| 09 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | -21,55 | - |
| 08 mar 2023 | 16,80 | 17,20 | 16,80 | 16,80 | -21,29 | 200 |
| 07 mar 2023 | 16,80 | 16,80 | 16,80 | 16,80 | -21,29 | - |
| 06 mar 2023 | 16,80 | 16,80 | 16,80 | 16,80 | -21,29 | - |
| 03 mar 2023 | 16,60 | 16,60 | 16,60 | 16,60 | -21,04 | - |
| 02 mar 2023 | 16,30 | 16,30 | 16,30 | 16,30 | -20,66 | - |
| 01 mar 2023 | 16,30 | 16,30 | 16,30 | 16,30 | -20,66 | - |
| 28 feb 2023 | 16,30 | 16,30 | 16,30 | 16,30 | -20,66 | - |
| 27 feb 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -20,79 | - |
| 24 feb 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -20,79 | - |
| 23 feb 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -20,79 | - |
| 22 feb 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -20,79 | - |
| 21 feb 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -20,79 | - |
| 20 feb 2023 | 16,60 | 16,60 | 16,60 | 16,60 | -21,04 | - |
| 17 feb 2023 | 16,50 | 16,60 | 16,50 | 16,60 | -21,04 | - |
| 16 feb 2023 | 16,20 | 16,20 | 16,20 | 16,20 | -20,53 | - |
| 15 feb 2023 | 16,10 | 16,10 | 16,10 | 16,10 | -20,41 | - |
| 14 feb 2023 | 16,10 | 16,10 | 16,10 | 16,10 | -20,41 | - |
| 13 feb 2023 | 15,90 | 15,90 | 15,60 | 15,60 | -19,77 | 32 |
| 10 feb 2023 | 15,90 | 15,90 | 15,90 | 15,90 | -20,15 | - |
| 09 feb 2023 | 15,40 | 15,40 | 15,40 | 15,40 | -19,52 | - |
| 08 feb 2023 | 14,30 | 14,30 | 14,30 | 14,30 | -18,12 | - |
| 07 feb 2023 | 14,30 | 14,30 | 14,30 | 14,30 | -18,12 | - |
| 06 feb 2023 | 14,30 | 14,30 | 14,30 | 14,30 | -18,12 | - |
| 03 feb 2023 | 14,40 | 14,40 | 14,40 | 14,40 | -18,25 | - |
| 02 feb 2023 | 14,40 | 14,40 | 14,40 | 14,40 | -18,25 | - |
| 01 feb 2023 | 14,40 | 14,40 | 14,40 | 14,40 | -18,25 | - |
| 31 ene 2023 | 14,40 | 14,40 | 14,40 | 14,40 | -18,25 | - |
| 30 ene 2023 | 14,40 | 14,40 | 14,40 | 14,40 | -18,25 | - |
| 27 ene 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -18,00 | - |
| 26 ene 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -18,00 | - |
| 25 ene 2023 | 14,20 | 14,20 | 14,10 | 14,20 | -18,00 | 300 |
| 24 ene 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -18,00 | - |
| 23 ene 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -18,00 | - |
| 20 ene 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -18,00 | - |
| 19 ene 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -18,00 | - |
| 18 ene 2023 | 13,70 | 13,70 | 13,70 | 13,70 | -17,36 | - |
| 17 ene 2023 | 13,70 | 13,70 | 13,70 | 13,70 | -17,36 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.