Mercados españoles cerrados en 2 hrs 3 min

Saputo Inc. (SB7.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,92-0,03 (-0,18%)
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202419,9319,9319,9219,9219,9264
21 jun 202419,9219,9719,9219,9619,9650
20 jun 202419,5219,8419,5219,8419,841500
19 jun 202419,8519,8519,8519,8519,85-
18 jun 202419,9219,9219,7119,7119,7180
18 jun 20240.185 Dividendo
17 jun 202419,8819,9319,8819,9319,75-
14 jun 202419,9219,9219,9219,9219,74-
13 jun 202419,5019,6719,5019,6719,4950
12 jun 202420,1520,1520,1520,1519,96-
11 jun 202419,8319,8319,8319,8319,64-
10 jun 202420,1220,1220,1120,1119,923
07 jun 202418,9018,9018,9018,9018,72-
06 jun 202418,6718,6718,6718,6718,49-
05 jun 202418,8118,8118,8118,8118,64-
04 jun 202418,6218,6218,6218,6218,45-
03 jun 202418,5418,5718,5418,5718,4010
31 may 202418,2518,2518,2518,2518,08-
30 may 202418,0018,0018,0018,0017,83-
29 may 202418,4318,4318,3118,3118,14-
28 may 202418,6718,6718,3818,5318,36570
27 may 202418,7518,7518,7518,7518,58-
24 may 202418,7518,7518,7518,7518,57-
23 may 202418,7018,7018,6918,6918,52100
22 may 202418,4918,5618,4918,5618,39-
21 may 202418,6618,6618,6618,6618,49-
20 may 202418,6818,6818,6818,6818,51-
17 may 202418,9518,9518,9518,9518,77-
16 may 202418,7218,7218,7218,7218,54-
15 may 202418,5918,5918,5918,5918,42-
14 may 202418,3918,3918,3918,3918,22-
13 may 202418,4218,5318,4218,5318,36-
10 may 202418,2018,2018,2018,2018,03-
09 may 202418,1218,1218,1218,1217,95-
08 may 202417,9417,9417,9417,9417,77-
07 may 202418,1718,1718,1718,1718,00-
06 may 202417,9918,0717,9918,0717,90-
03 may 202418,0618,0618,0618,0617,89-
02 may 202417,8817,9317,8817,9317,76-
30 abr 202417,9917,9917,9917,9917,82-
29 abr 202418,1018,1017,9317,9317,76-
26 abr 202417,9117,9317,9117,9317,76200
25 abr 202418,2318,2317,9717,9717,80-
24 abr 202418,3418,3418,2518,2518,08-
23 abr 202417,7017,7017,6417,6417,48-
22 abr 202417,5517,7917,5517,6817,52598
19 abr 202417,3517,3517,3517,3517,19-
18 abr 202417,4017,4017,3617,3617,20-
17 abr 202417,4017,4217,4017,4217,25-
16 abr 202417,5317,5317,3117,3117,15-
15 abr 202417,7517,8117,7517,8117,64-
12 abr 202417,9217,9217,9217,9217,75-
11 abr 202417,9317,9517,9317,9517,79-
10 abr 202418,0818,0817,9717,9717,80-
09 abr 202417,9918,1617,9318,1617,99200
08 abr 202418,2018,2018,2018,2018,03-
05 abr 202417,9317,9317,9317,9317,77-
04 abr 202417,9217,9217,9217,9217,75-
03 abr 202417,8317,8317,8217,8217,65-
02 abr 202418,0818,0817,7517,7517,58-
28 mar 202417,9818,0017,9818,0017,83-
27 mar 202417,6317,7617,6317,7617,60-
26 mar 202417,3517,5117,3517,5117,35278
25 mar 202417,5817,7517,5217,5217,3680
22 mar 202417,6917,6917,6917,6917,53-
21 mar 202417,7517,7517,7517,7517,59-
20 mar 202417,4417,4417,4417,4417,28-
19 mar 202417,6717,6717,6717,6717,50-
18 mar 202417,3217,3217,3217,3217,16-
15 mar 202417,6317,6317,6317,6317,47-
14 mar 202418,0818,0818,0818,0817,92-
13 mar 202417,9118,0217,9118,0217,86-
12 mar 202418,1918,1918,0218,0217,86-
11 mar 202418,1518,2818,1518,2818,12-
08 mar 202418,2718,2718,2718,2718,10-
07 mar 202418,0218,1818,0218,1818,02100
06 mar 202417,9818,3417,9818,3418,17-
05 mar 202417,8718,0217,8718,0217,86-
04 mar 202418,3918,3918,1418,1417,97-
04 mar 20240.185 Dividendo
01 mar 202418,7818,7818,7818,7818,43-
29 feb 202419,0219,0419,0219,0418,68-
28 feb 202419,0419,0418,9418,9418,58-
27 feb 202419,1219,1619,1219,1618,79-
26 feb 202419,1119,2219,1119,2218,85-
23 feb 202419,3619,3619,3619,3619,00-
22 feb 202419,2719,2719,2719,2718,90-
21 feb 202419,1019,1019,1019,1018,74-
20 feb 202419,3219,3219,3219,3218,95-
19 feb 202419,4119,4119,4119,4119,04-
16 feb 202419,3919,4019,2319,4019,03350
15 feb 202419,1019,3719,1019,3719,00-
14 feb 202419,0619,1419,0619,1418,77-
13 feb 202419,2719,2719,2719,2718,91-
12 feb 202418,7519,2318,7519,2318,86-
09 feb 202419,1819,1818,2418,2417,89-
08 feb 202419,3519,3519,2519,2518,89-
07 feb 202419,3319,5419,3319,5419,17-
06 feb 202418,9418,9418,9418,9418,58-
05 feb 202419,3319,3319,1919,1918,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...