Mercados españoles cerrados

Securitas AB (S7MB.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,26+0,08 (+0,85%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20249,039,339,039,269,26-
10 may 20241.9 Dividendo
09 may 20249,129,189,119,187,28-
08 may 20249,559,559,139,147,25-
07 may 20249,619,619,439,607,61-
06 may 20249,469,589,419,547,57-
03 may 20249,339,399,339,397,45-
02 may 20249,319,429,299,297,37-
30 abr 20249,429,429,359,357,42-
29 abr 20249,439,509,429,427,47-
26 abr 20249,419,459,389,397,45-
25 abr 20249,579,579,269,387,44-
24 abr 20249,859,859,599,597,60-
23 abr 20249,569,829,569,827,78-
22 abr 20249,389,569,389,547,57-
19 abr 20249,239,389,239,337,40-
18 abr 20249,319,379,319,327,39-
17 abr 20249,279,399,279,287,36-
16 abr 20249,369,379,309,337,40-
15 abr 20249,429,559,429,447,48-
12 abr 20249,499,589,369,367,43-
11 abr 20249,519,569,379,447,49-
10 abr 20249,609,759,519,517,54-
09 abr 20249,579,639,549,547,57-
08 abr 20249,559,649,559,607,61-
05 abr 20249,499,599,499,547,57-
04 abr 20249,609,679,579,617,62-
03 abr 20249,649,739,589,737,72-
02 abr 20249,509,679,509,657,65-
28 mar 20249,629,629,509,507,54-
27 mar 20249,659,669,619,617,62-
26 mar 20249,529,659,519,657,65-
25 mar 20249,409,569,409,517,54-
22 mar 20249,409,509,409,417,46-
21 mar 20249,449,469,399,447,49-
20 mar 20249,489,489,279,357,41-
19 mar 20249,549,549,469,487,52-
18 mar 20249,509,619,509,547,57-
15 mar 20249,509,539,489,487,52-
14 mar 20249,619,619,519,517,54-
13 mar 20249,699,699,619,617,62-
12 mar 20249,749,769,649,667,66-
11 mar 20249,689,779,669,697,68-
08 mar 20249,669,789,669,707,69-
07 mar 202410,0210,029,669,667,66-
06 mar 20249,9510,109,9210,057,97-
05 mar 202410,0110,059,959,957,89-
04 mar 202410,1410,1910,0110,037,95400
01 mar 20249,9410,129,9410,128,02-
29 feb 20249,899,989,859,877,83-
28 feb 20249,7910,009,799,887,83-
27 feb 20249,589,849,589,797,76-
26 feb 20249,599,679,599,607,61-
23 feb 20249,459,619,429,617,62-
22 feb 20249,579,659,459,457,50-
21 feb 20249,579,589,499,497,53-
20 feb 20249,439,599,439,567,58-
19 feb 20249,449,539,399,457,49-
16 feb 20249,389,459,389,457,50-
15 feb 20249,429,439,339,357,42-
14 feb 20249,139,379,139,377,43-
13 feb 20249,419,419,139,137,24-
12 feb 20249,379,489,379,447,48-
09 feb 20249,479,479,359,367,43-
08 feb 20249,029,459,029,457,50-
07 feb 20248,789,338,789,017,14-
06 feb 20248,688,778,668,776,95-
05 feb 20248,928,928,638,636,84-
02 feb 20248,918,948,828,917,071500
01 feb 20248,898,978,888,897,05-
31 ene 20248,878,988,878,987,12-
30 ene 20248,828,968,828,887,04-
29 ene 20248,798,798,718,796,97-
26 ene 20248,898,898,788,806,98-
25 ene 20248,868,908,868,877,04-
24 ene 20248,878,878,808,867,03-
23 ene 20248,738,868,738,796,97-
22 ene 20248,758,768,698,706,90-
19 ene 20248,798,798,708,726,91-
18 ene 20248,718,778,718,736,93-
17 ene 20248,608,658,578,656,86-
16 ene 20248,788,818,678,676,88-
15 ene 20248,799,018,798,827,00-
12 ene 20248,658,788,658,776,95-
11 ene 20248,678,698,618,616,82-
10 ene 20248,608,678,608,676,88-
09 ene 20248,718,718,638,636,84-
08 ene 20248,668,698,478,696,89-
05 ene 20248,558,678,548,666,87-
04 ene 20248,568,618,568,606,82-
03 ene 20248,838,848,578,576,79-
02 ene 20248,718,948,718,917,06-
29 dic 20238,918,948,908,907,06-
28 dic 20238,978,978,898,897,05-
27 dic 20238,978,978,918,947,09-
22 dic 20238,778,928,778,897,05-
21 dic 20238,788,798,738,796,97-
20 dic 20238,748,818,748,796,97-
19 dic 20238,658,768,658,736,92-
18 dic 20238,658,708,658,656,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...