Mercados españoles abiertos en 3 hrs 3 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.262,99 +189,01 (+0,50%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,33 +0,45 (+0,54%) Bitcoin EUR
58.377,55 +1.140,55 (+1,99%)
Sensata Technologies Holding plc (S94.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | 50 |
| 08 may 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 07 may 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 07 may 2024 | 0.12 Dividendo | |||||
| 06 may 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,08 | - |
| 03 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,68 | - |
| 02 may 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,28 | - |
| 30 abr 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,67 | - |
| 29 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,49 | - |
| 26 abr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
| 25 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,90 | - |
| 24 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,90 | - |
| 23 abr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
| 22 abr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
| 19 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
| 18 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,30 | - |
| 17 abr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
| 16 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,70 | - |
| 15 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,30 | - |
| 12 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,89 | - |
| 11 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,49 | - |
| 10 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,09 | - |
| 09 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,89 | 50 |
| 08 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,49 | - |
| 05 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,09 | - |
| 04 abr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,69 | - |
| 03 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,49 | - |
| 02 abr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,69 | - |
| 28 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,49 | - |
| 27 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
| 26 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,69 | - |
| 25 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,89 | - |
| 22 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,29 | - |
| 21 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,09 | - |
| 20 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,69 | - |
| 19 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,69 | - |
| 18 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,49 | - |
| 15 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,30 | - |
| 14 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,49 | - |
| 13 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,49 | - |
| 12 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,30 | - |
| 11 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
| 08 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,90 | - |
| 07 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,30 | - |
| 06 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
| 05 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
| 04 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,70 | - |
| 01 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,70 | - |
| 29 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
| 28 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,30 | - |
| 27 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
| 26 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
| 23 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
| 22 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
| 21 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,90 | - |
| 20 feb 2024 | 31,20 | 31,20 | 30,60 | 30,60 | 30,50 | 1300 |
| 19 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
| 16 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,30 | - |
| 15 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,30 | - |
| 14 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,10 | - |
| 13 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
| 13 feb 2024 | 0.12 Dividendo | |||||
| 12 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,18 | - |
| 09 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,98 | - |
| 08 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,38 | - |
| 07 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,38 | - |
| 06 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,36 | 200 |
| 05 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,56 | - |
| 02 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,56 | - |
| 01 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,16 | - |
| 31 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,15 | - |
| 30 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,76 | - |
| 29 ene 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,37 | - |
| 26 ene 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,37 | - |
| 25 ene 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,17 | - |
| 24 ene 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,17 | - |
| 23 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,77 | - |
| 22 ene 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,37 | - |
| 19 ene 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,37 | - |
| 18 ene 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,78 | - |
| 17 ene 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,18 | - |
| 16 ene 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,98 | - |
| 15 ene 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,37 | - |
| 12 ene 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,37 | - |
| 11 ene 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,57 | - |
| 10 ene 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,17 | - |
| 09 ene 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,37 | - |
| 08 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,76 | - |
| 05 ene 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,57 | - |
| 04 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,76 | - |
| 03 ene 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,56 | - |
| 02 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
| 29 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
| 28 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
| 27 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
| 22 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
| 21 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,16 | - |
| 20 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,16 | - |
| 19 dic 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,57 | - |
| 18 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 32,76 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.