Mercados españoles cerrados en 4 hrs 8 min

Securitas AB (publ) (S7MB.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,22-0,14 (-1,47%)
A partir del 08:12AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20249,229,229,229,229,22270
25 jun 20249,369,369,369,369,36-
24 jun 20249,429,429,429,429,42-
21 jun 20249,449,449,409,419,41270
20 jun 20249,289,289,289,289,28-
19 jun 20249,269,269,269,269,26-
18 jun 20249,399,399,399,399,391086
17 jun 20249,209,209,209,209,20-
14 jun 20249,409,409,409,409,40-
13 jun 20249,539,539,539,539,53-
12 jun 20249,369,369,369,369,36-
11 jun 20249,569,569,569,569,56-
10 jun 20249,449,449,449,449,44-
07 jun 20249,729,729,729,729,72-
06 jun 20249,729,729,729,729,72-
05 jun 20249,509,509,509,509,50-
04 jun 20249,489,489,489,489,48-
03 jun 20249,599,599,599,599,59-
31 may 20249,479,479,479,479,47-
30 may 20249,469,469,469,469,46-
29 may 20249,759,759,759,759,75-
28 may 20249,789,789,789,789,78-
27 may 20249,879,879,879,879,87-
24 may 20249,699,699,699,699,69-
23 may 20249,439,699,439,699,69700
22 may 20249,469,509,469,509,501000
21 may 20249,479,479,479,479,47-
20 may 20249,359,359,359,359,35-
17 may 20249,399,399,399,399,39-
16 may 20249,479,479,479,479,47-
15 may 20249,369,369,369,369,36-
14 may 20249,249,249,249,249,24-
13 may 20249,279,279,279,279,27-
10 may 20249,039,039,039,039,03-
10 may 20241.9 Dividendo
09 may 20249,129,129,129,127,22-
08 may 20249,549,549,209,207,291950
07 may 20249,599,599,599,597,59-
06 may 20249,519,599,429,597,601120
03 may 20249,329,389,329,387,43300
02 may 20249,329,329,329,327,38-
30 abr 20249,409,409,409,407,45-
29 abr 20249,419,509,419,497,51450
26 abr 20249,449,449,449,447,48-
25 abr 20249,549,549,549,547,55-
24 abr 20249,839,839,839,837,78-
23 abr 20249,539,539,539,537,55-
22 abr 20249,369,369,369,367,41-
19 abr 20249,219,419,219,417,45282
18 abr 20249,329,329,329,327,38-
17 abr 20249,299,299,299,297,36-
16 abr 20249,399,399,399,397,44-
15 abr 20249,399,399,399,397,44-
12 abr 20249,479,479,479,477,50-
11 abr 20249,529,529,529,527,54-
10 abr 20249,579,579,579,577,58-
09 abr 20249,579,579,579,577,58-
08 abr 20249,659,659,649,647,63750
05 abr 20249,509,509,509,507,52-
04 abr 20249,669,669,669,667,65-
03 abr 20249,619,619,619,617,61-
02 abr 20249,519,519,519,517,53-
28 mar 20249,609,609,559,567,571100
27 mar 20249,659,659,659,657,64-
26 mar 20249,519,519,519,517,53-
25 mar 20249,409,409,409,407,45-
22 mar 20249,419,419,419,417,45-
21 mar 20249,419,419,419,417,45-
20 mar 20249,489,489,359,357,40500
19 mar 20249,539,539,539,537,55-
18 mar 20249,499,699,499,697,67500
15 mar 20249,509,509,509,507,52-
14 mar 20249,609,609,609,607,60-
13 mar 20249,669,669,669,667,65-
12 mar 20249,719,719,719,717,69-
11 mar 20249,699,739,699,737,71550
08 mar 20249,679,679,679,677,65-
07 mar 202410,0210,0210,0210,027,93628
06 mar 20249,949,949,949,947,87-
05 mar 20249,9910,059,9910,007,9217.000
04 mar 202410,1310,1310,1110,118,002420
01 mar 20249,9110,119,9110,118,01150
29 feb 20249,889,889,889,887,82-
28 feb 20249,789,789,789,787,74-
27 feb 20249,599,599,599,597,59-
26 feb 20249,599,599,599,597,59-
23 feb 20249,469,469,469,467,49-
22 feb 20249,559,609,559,607,601020
21 feb 20249,569,569,569,567,57-
20 feb 20249,459,629,459,627,62150
19 feb 20249,459,459,459,457,48-
16 feb 20249,369,429,369,427,4660
15 feb 20249,399,399,399,397,44-
14 feb 20249,149,149,149,147,24-
13 feb 20249,419,419,419,417,45-
12 feb 20249,359,519,359,517,53870
09 feb 20249,469,469,469,467,49-
08 feb 20249,009,009,009,007,12-
07 feb 20248,679,258,679,257,33900
06 feb 20248,658,658,658,656,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...