Mercados españoles cerrados

Securitas AB (S7MB.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,39+0,01 (+0,15%)
Al cierre: 07:32PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20249,419,459,389,399,39-
25 abr 20249,579,579,269,389,38-
24 abr 20249,859,859,599,599,59-
23 abr 20249,569,829,569,829,82-
22 abr 20249,389,569,389,549,54-
19 abr 20249,239,389,239,339,33-
18 abr 20249,319,379,319,329,32-
17 abr 20249,279,399,279,289,28-
16 abr 20249,369,379,309,339,33-
15 abr 20249,429,559,429,449,44-
12 abr 20249,499,589,369,369,36-
11 abr 20249,519,569,379,449,44-
10 abr 20249,609,759,519,519,51-
09 abr 20249,579,639,549,549,54-
08 abr 20249,559,649,559,609,60-
05 abr 20249,499,599,499,549,54-
04 abr 20249,609,679,579,619,61-
03 abr 20249,649,739,589,739,73-
02 abr 20249,509,679,509,659,65-
28 mar 20249,629,629,509,509,50-
27 mar 20249,659,669,619,619,61-
26 mar 20249,529,659,519,659,65-
25 mar 20249,409,569,409,519,51-
22 mar 20249,409,509,409,419,41-
21 mar 20249,449,469,399,449,44-
20 mar 20249,489,489,279,359,35-
19 mar 20249,549,549,469,489,48-
18 mar 20249,509,619,509,549,54-
15 mar 20249,509,539,489,489,48-
14 mar 20249,619,619,519,519,51-
13 mar 20249,699,699,619,619,61-
12 mar 20249,749,769,649,669,66-
11 mar 20249,689,779,669,699,69-
08 mar 20249,669,789,669,709,70-
07 mar 202410,0210,029,669,669,66-
06 mar 20249,9510,109,9210,0510,05-
05 mar 202410,0110,059,959,959,95-
04 mar 202410,1410,1910,0110,0310,03400
01 mar 20249,9410,129,9410,1210,12-
29 feb 20249,899,989,859,879,87-
28 feb 20249,7910,009,799,889,88-
27 feb 20249,589,849,589,799,79-
26 feb 20249,599,679,599,609,60-
23 feb 20249,459,619,429,619,61-
22 feb 20249,579,659,459,459,45-
21 feb 20249,579,589,499,499,49-
20 feb 20249,439,599,439,569,56-
19 feb 20249,449,539,399,459,45-
16 feb 20249,389,459,389,459,45-
15 feb 20249,429,439,339,359,35-
14 feb 20249,139,379,139,379,37-
13 feb 20249,419,419,139,139,13-
12 feb 20249,379,489,379,449,44-
09 feb 20249,479,479,359,369,36-
08 feb 20249,029,459,029,459,45-
07 feb 20248,789,338,789,019,01-
06 feb 20248,688,778,668,778,77-
05 feb 20248,928,928,638,638,63-
02 feb 20248,918,948,828,918,911500
01 feb 20248,898,978,888,898,89-
31 ene 20248,878,988,878,988,98-
30 ene 20248,828,968,828,888,88-
29 ene 20248,798,798,718,798,79-
26 ene 20248,898,898,788,808,80-
25 ene 20248,868,908,868,878,87-
24 ene 20248,878,878,808,868,86-
23 ene 20248,738,868,738,798,79-
22 ene 20248,758,768,698,708,70-
19 ene 20248,798,798,708,728,72-
18 ene 20248,718,778,718,738,73-
17 ene 20248,608,658,578,658,65-
16 ene 20248,788,818,678,678,67-
15 ene 20248,799,018,798,828,82-
12 ene 20248,658,788,658,778,77-
11 ene 20248,678,698,618,618,61-
10 ene 20248,608,678,608,678,67-
09 ene 20248,718,718,638,638,63-
08 ene 20248,668,698,478,698,69-
05 ene 20248,558,678,548,668,66-
04 ene 20248,568,618,568,608,60-
03 ene 20248,838,848,578,578,57-
02 ene 20248,718,948,718,918,91-
29 dic 20238,918,948,908,908,90-
28 dic 20238,978,978,898,898,89-
27 dic 20238,978,978,918,948,94-
22 dic 20238,778,928,778,898,89-
21 dic 20238,788,798,738,798,79-
20 dic 20238,748,818,748,798,79-
19 dic 20238,658,768,658,738,73-
18 dic 20238,658,708,658,658,65-
15 dic 20238,588,708,558,688,68-
14 dic 20238,468,728,468,578,57-
13 dic 20238,408,418,368,388,38-
12 dic 20238,428,458,388,408,40-
11 dic 20238,348,418,348,408,40-
08 dic 20238,348,418,348,348,34-
07 dic 20238,138,338,138,338,33-
06 dic 20238,078,178,028,178,17-
05 dic 20238,208,208,068,068,06-
04 dic 20238,348,348,198,198,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...