Mercados españoles cerrados

SMA Solar Technology AG (S92.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,96-1,60 (-3,36%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202446,7646,7645,4045,9645,96353.810
18 abr 202448,0848,2847,2247,5647,56118.113
17 abr 202446,6848,0646,3047,8447,84100.310
16 abr 202447,6047,6446,1247,0447,04132.682
15 abr 202448,7649,4447,6648,0248,02185.862
12 abr 202450,2051,0049,0649,1849,18103.227
11 abr 202449,9850,8049,5049,5649,56112.857
10 abr 202451,1052,2549,7850,1050,1096.683
09 abr 202450,0051,5049,6050,6050,60107.683
08 abr 202449,5450,3549,0450,1550,1573.195
05 abr 202450,6551,9549,5049,5049,50121.719
04 abr 202449,9052,2049,4851,6551,65135.598
03 abr 202450,1550,6048,5049,3849,38228.261
02 abr 202454,0054,2549,7849,9649,96245.815
28 mar 202456,6556,8553,2053,5053,50204.357
27 mar 202456,0057,9053,5056,6556,65242.436
26 mar 202453,5055,1553,0054,9554,9591.949
25 mar 202455,0055,1052,3553,9053,90104.002
22 mar 202454,0555,9053,8055,0055,0064.808
21 mar 202454,8055,7054,1554,5554,5584.412
20 mar 202454,3554,4052,5553,4053,4078.003
19 mar 202454,5555,0053,8054,6054,6056.761
18 mar 202455,0055,2054,1054,8554,8568.550
15 mar 202456,2056,7554,5554,6054,60209.878
14 mar 202457,4058,2556,2056,6056,6087.537
13 mar 202459,7059,7057,2057,2057,2079.624
12 mar 202458,1560,7058,1559,1059,10150.222
11 mar 202456,2558,2055,7057,9057,9093.724
08 mar 202457,2558,7556,7056,7056,7094.236
07 mar 202456,0058,0555,5057,0557,0568.788
06 mar 202455,2057,4054,5056,4056,4086.347
05 mar 202456,3056,3054,5555,4055,40128.904
04 mar 202459,1560,2557,1057,2057,20137.879
01 mar 202456,0558,9056,0558,8558,85233.787
29 feb 202451,8056,7551,0555,0555,05474.053
28 feb 202450,5050,8047,9047,9247,92153.807
27 feb 202449,4650,5548,7450,2550,2574.908
26 feb 202447,8450,0547,6049,4249,4291.840
23 feb 202449,1049,4047,0447,9447,94156.074
22 feb 202449,4050,1047,5249,0449,04187.104
21 feb 202448,5050,8547,6848,4648,46279.430
20 feb 202451,8553,1051,8552,0552,0560.344
19 feb 202453,6553,9552,2052,5052,50100.312
16 feb 202453,6055,0053,3554,3054,30106.027
15 feb 202455,1055,5052,8553,3553,35119.687
14 feb 202452,6055,1052,6054,5554,55109.167
13 feb 202454,1554,8052,5052,9552,95122.076
12 feb 202452,9554,8052,8554,5554,55121.274
09 feb 202452,3553,3051,0552,7552,75152.454
08 feb 202451,0053,4550,3552,6552,65166.404
07 feb 202448,0051,1547,9250,9050,90256.300
06 feb 202446,7646,9245,5246,7246,7293.255
05 feb 202447,7848,1446,4046,7846,7890.201
02 feb 202447,9249,5047,6447,8647,86142.664
01 feb 202447,3649,0447,0047,3447,34111.402
31 ene 202447,2048,3046,7447,7447,74100.645
30 ene 202448,7249,0247,0247,3847,3887.743
29 ene 202447,5648,3046,4448,1848,1887.237
26 ene 202447,3648,4446,9048,0648,0659.253
25 ene 202449,7249,7247,7647,7647,7696.078
24 ene 202449,5451,3549,3649,9049,90101.823
23 ene 202448,6049,5448,0048,9248,92138.242
22 ene 202447,7848,7446,7048,0648,0690.534
19 ene 202448,5848,9445,8446,8046,80258.849
18 ene 202446,0648,4845,6247,8847,88205.825
17 ene 202448,0248,2445,2045,6045,60300.710
16 ene 202450,0050,0548,2649,5449,54226.851
15 ene 202452,3052,6050,8051,1551,1588.561
12 ene 202453,6054,8052,5552,6052,60125.989
11 ene 202454,5056,1053,3553,3553,35128.977
10 ene 202455,2556,3053,9554,0554,0592.583
09 ene 202456,4057,1055,1555,5555,5580.485
08 ene 202456,8057,3054,5556,3056,3095.215
05 ene 202456,1556,9554,0556,6556,65105.425
04 ene 202456,0557,4055,7057,0057,00108.523
03 ene 202458,7559,1054,7555,8555,85197.589
02 ene 202460,6560,9059,0059,2559,25182.725
29 dic 202358,9560,5558,9560,5560,5560.658
28 dic 202359,5060,5558,6558,8058,8067.108
27 dic 202358,5560,6058,4559,4059,4092.167
22 dic 202358,0058,1557,0558,1558,1593.883
21 dic 202355,8558,3055,2558,3058,30143.892
20 dic 202354,2557,1554,2556,3556,35194.688
19 dic 202354,4055,6053,2554,2554,25177.731
18 dic 202358,1559,8551,9054,8554,85485.918
15 dic 202357,0558,6556,5058,0058,00299.678
14 dic 202353,1058,4053,1056,6056,60327.773
13 dic 202357,0557,7051,2051,9051,90490.871
12 dic 202359,7560,1056,6057,4057,40173.863
11 dic 202360,3060,8558,8559,8059,80102.146
08 dic 202360,9562,9560,4560,9560,95102.274
07 dic 202361,2561,9060,1561,2061,20102.808
06 dic 202361,7562,8060,8061,8061,80113.050
05 dic 202359,0061,4058,7561,4061,40189.864
04 dic 202357,2060,1556,8059,5559,55214.127
01 dic 202355,9057,8555,1057,6557,65147.234
30 nov 202355,0055,9054,1555,6555,65128.218
29 nov 202353,2555,9553,2555,0555,05128.526
28 nov 202353,5554,0552,4553,4053,40150.377
27 nov 202357,7557,8053,8554,0054,00203.269
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...