Mercados españoles cerrados

Smartbroker Holding AG (SB1.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,04-0,06 (-0,85%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20246,967,086,947,047,041335
02 may 20247,007,106,907,107,103101
30 abr 20246,887,026,847,027,027251
29 abr 20246,806,906,766,806,801908
26 abr 20246,686,846,606,726,7212.101
25 abr 20246,526,626,506,606,601750
24 abr 20246,406,686,406,686,683542
23 abr 20246,526,606,306,526,5217.509
22 abr 20246,706,706,526,566,563386
19 abr 20246,966,966,586,746,7410.252
18 abr 20246,866,986,846,986,98554
17 abr 20246,906,946,846,946,941130
16 abr 20246,947,046,927,007,005782
15 abr 20246,927,066,907,027,023906
12 abr 20246,967,026,906,966,9614.927
11 abr 20246,607,046,606,826,8224.482
10 abr 20246,506,506,506,506,5042
09 abr 20246,506,606,486,566,562784
08 abr 20246,486,546,466,546,543832
05 abr 20246,486,486,486,486,48-
04 abr 20246,426,566,426,546,547312
03 abr 20246,606,606,466,506,5013.320
02 abr 20246,706,706,486,666,6610.010
28 mar 20246,606,706,566,706,701414
27 mar 20246,606,806,606,706,7013.295
26 mar 20246,606,706,546,706,701780
25 mar 20246,506,606,466,606,609452
22 mar 20246,606,706,466,466,4628.323
21 mar 20246,666,786,546,586,5813.681
20 mar 20246,526,666,526,666,661344
19 mar 20246,546,646,506,646,641725
18 mar 20246,546,626,546,626,62810
15 mar 20246,586,686,546,546,541989
14 mar 20246,606,626,426,426,4211.282
13 mar 20246,706,706,626,626,621790
12 mar 20246,606,706,606,666,661682
11 mar 20246,666,666,606,606,605012
08 mar 20246,606,706,606,666,6612.147
07 mar 20246,706,866,606,606,6047.670
06 mar 20246,546,726,546,726,725921
05 mar 20246,666,706,666,706,701602
04 mar 20246,706,726,486,606,6017.255
01 mar 20246,526,726,526,626,6217.857
29 feb 20246,846,846,606,606,6032.426
28 feb 20246,906,986,846,986,983336
27 feb 20247,027,026,866,946,946654
26 feb 20246,927,046,907,007,0022.606
23 feb 20246,847,086,607,007,0014.257
22 feb 20246,967,106,947,007,005214
21 feb 20246,926,926,746,906,904568
20 feb 20247,067,066,927,007,001102
19 feb 20246,926,986,926,986,98392
16 feb 20246,767,006,747,007,005023
15 feb 20247,007,006,826,986,9810.872
14 feb 20246,707,206,567,047,0444.458
13 feb 20247,047,146,706,706,7012.525
12 feb 20247,087,106,867,047,0412.927
09 feb 20247,047,187,027,187,185732
08 feb 20247,207,206,967,047,047477
07 feb 20247,167,247,107,207,2018.030
06 feb 20247,107,466,927,147,1470.960
05 feb 20247,287,306,647,107,1028.696
02 feb 20247,747,767,307,387,3810.599
01 feb 20247,607,727,407,687,687116
31 ene 20247,407,607,387,547,5413.462
30 ene 20247,807,807,247,607,6016.139
29 ene 20248,228,227,548,008,0033.865
26 ene 20248,228,388,048,228,2228.258
25 ene 20248,208,368,168,368,361547
24 ene 20248,428,588,208,348,347068
23 ene 20248,268,368,148,368,365297
22 ene 20248,728,888,328,328,3211.690
19 ene 20248,728,888,728,868,861689
18 ene 20248,848,908,688,848,841810
17 ene 20249,009,108,689,009,006225
16 ene 20248,989,108,889,089,082720
15 ene 20249,109,108,889,069,063289
12 ene 20249,049,168,949,149,146017
11 ene 20249,109,109,009,109,101528
10 ene 20249,069,109,049,049,041130
09 ene 20249,049,169,009,169,1611.980
08 ene 20248,989,048,969,049,04579
05 ene 20248,929,048,889,049,046371
04 ene 20249,109,148,969,049,044183
03 ene 20249,309,309,189,229,221813
02 ene 20249,129,309,129,309,3030
29 dic 20239,389,429,309,349,342763
28 dic 20239,349,529,089,409,406727
27 dic 20239,409,509,329,509,505045
22 dic 20239,509,529,349,529,523743
21 dic 20239,229,509,109,509,5012.626
20 dic 20238,949,188,529,109,106838
19 dic 20239,029,149,009,149,14600
18 dic 20239,029,148,969,089,082628
15 dic 20238,889,148,889,149,146244
14 dic 20238,528,768,508,768,768770
13 dic 20238,969,028,648,648,641804
12 dic 20238,668,968,668,948,941215
11 dic 20238,868,868,808,808,804116
08 dic 20239,029,068,849,049,04820
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...