Mercados españoles abiertos en 2 hrs 44 min

Sega Sammy Holdings Inc (RYU.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,500,00 (0,00%)
Al cierre: 08:07AM CET
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 dic 202313,5013,5013,5013,5013,50-
01 dic 202313,5013,5013,5013,5013,50-
30 nov 202313,4013,6013,4013,6013,6036
29 nov 202313,4013,4013,4013,4013,40-
28 nov 202313,4013,4013,4013,4013,40-
27 nov 202313,4013,4013,4013,4013,40-
24 nov 202313,6013,6013,6013,6013,60-
23 nov 202313,7013,7013,7013,7013,70-
22 nov 202313,7013,7013,7013,7013,70-
21 nov 202313,8013,8013,8013,8013,80-
20 nov 202313,5013,9013,5013,9013,9010
17 nov 202313,4013,4013,4013,4013,40-
16 nov 202313,4013,4013,4013,4013,40150
15 nov 202313,6013,6013,6013,6013,60-
14 nov 202313,6013,6013,6013,6013,60-
13 nov 202313,6013,6013,6013,6013,60300
10 nov 202314,1014,1014,1014,1014,10-
09 nov 202314,5014,5014,5014,5014,50-
08 nov 202314,6014,6014,6014,6014,60-
07 nov 202314,9014,9014,9014,9014,90-
06 nov 202314,9014,9014,9014,9014,9050
03 nov 202314,8014,8014,8014,8014,80-
02 nov 202314,8014,8014,8014,8014,80-
01 nov 202314,8014,8014,8014,8014,80300
31 oct 202314,8014,8014,8014,8014,8030
30 oct 202314,8014,8014,8014,8014,80-
27 oct 202315,0015,0015,0015,0015,00-
26 oct 202315,0015,0015,0015,0015,00-
25 oct 202315,0015,0015,0015,0015,00-
24 oct 202315,0015,0015,0015,0015,00-
23 oct 202315,0015,0015,0015,0015,00-
20 oct 202315,0015,0015,0015,0015,00-
19 oct 202314,9014,9014,9014,9014,90-
18 oct 202315,2015,2015,2015,2015,20-
17 oct 202315,4015,4015,4015,4015,40-
16 oct 202315,5015,5015,5015,5015,50-
13 oct 202316,0016,0016,0016,0016,00-
12 oct 202316,6016,6016,6016,6016,60-
11 oct 202316,8016,8016,8016,8016,80-
10 oct 202316,8016,8016,8016,8016,80-
09 oct 202316,8016,8016,8016,8016,80-
06 oct 202316,8016,8016,8016,8016,80-
05 oct 202316,8016,8016,8016,8016,80-
04 oct 202316,8016,8016,8016,8016,80-
03 oct 202317,0017,0017,0017,0017,00-
02 oct 202317,2017,2017,2017,2017,20-
29 sept 202317,7017,7017,7017,7017,70-
28 sept 202317,9017,9017,9017,9017,90-
28 sept 202323 Dividendo
27 sept 202317,9017,9017,9017,90-5,10-
26 sept 202317,8017,8017,8017,80-5,07-
25 sept 202317,8017,8017,8017,80-5,07-
22 sept 202317,6017,6017,6017,60-5,01-
21 sept 202317,5017,5017,5017,50-4,99-
20 sept 202317,7017,7017,7017,70-5,04-
19 sept 202317,8017,8017,8017,80-5,07-
18 sept 202317,8017,8017,8017,80-5,07-
15 sept 202317,8017,8017,8017,80-5,07-
14 sept 202317,7017,8017,7017,80-5,0725
13 sept 202317,7017,7017,7017,70-5,04-
12 sept 202317,8017,8017,8017,80-5,07-
11 sept 202318,0018,0018,0018,00-5,13-
08 sept 202318,0018,0018,0018,00-5,1325
07 sept 202317,8018,3017,8018,30-5,215
06 sept 202317,8017,8017,8017,80-5,07-
05 sept 202318,2018,2017,8017,80-5,0767
04 sept 202318,4018,4018,4018,40-5,24-
01 sept 202318,4018,4018,4018,40-5,24-
31 ago 202318,3018,3018,1018,10-5,16200
30 ago 202318,3018,3018,3018,30-5,21-
29 ago 202318,3018,3018,3018,30-5,21-
28 ago 202318,3018,3018,3018,30-5,21-
25 ago 202318,3018,3018,2018,20-5,19200
24 ago 202318,3018,3018,3018,30-5,21-
23 ago 202318,2018,2018,2018,20-5,19-
22 ago 202318,2018,2018,1018,10-5,16150
21 ago 202318,2018,2018,2018,20-5,19-
18 ago 202318,2018,2018,2018,20-5,19-
17 ago 202318,2018,2018,2018,20-5,19-
16 ago 202318,7018,7018,2018,20-5,19200
15 ago 202318,7018,7018,7018,70-5,33-
14 ago 202318,7018,7018,7018,70-5,33-
11 ago 202319,0019,0019,0019,00-5,41-
10 ago 202319,1019,1019,1019,10-5,44-
09 ago 202319,1019,1019,1019,10-5,44-
08 ago 202319,1019,1019,1019,10-5,44-
07 ago 2023------
04 ago 202319,4019,4019,4019,40-5,5350
03 ago 202319,4019,4019,4019,40-5,53-
02 ago 202319,4019,4019,4019,40-5,53-
01 ago 202320,0020,0020,0020,00-5,70-
31 jul 202319,7019,7019,7019,70-5,61-
28 jul 202319,8019,8019,7019,70-5,6150
27 jul 202319,8019,8019,8019,80-5,64-
26 jul 202319,5019,5019,5019,50-5,56-
25 jul 202319,5019,5019,5019,50-5,56-
24 jul 202319,6019,6019,6019,60-5,58-
21 jul 202319,6019,6019,6019,60-5,58-
20 jul 202319,6019,6019,6019,60-5,58-
19 jul 202319,6019,6019,6019,60-5,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...