Mercados españoles cerrados

SBM Offshore N.V. (SBMO.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,05-0,10 (-0,71%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 202214,1614,2213,8614,0514,05437.463
05 ago 202214,3014,3013,8314,1514,15639.668
04 ago 202214,0114,7313,7813,9813,981.283.657
03 ago 202213,4913,7213,4413,6313,63291.992
02 ago 202213,3313,4513,2413,4413,44239.922
01 ago 202213,6513,7313,3413,3513,35268.511
29 jul 202213,1613,6913,0713,6113,61629.608
28 jul 202213,2813,3012,9113,1413,14493.374
27 jul 202213,1813,2712,9413,2313,23248.405
26 jul 202213,1213,1912,8712,9112,91304.284
25 jul 202212,9913,1012,8113,0713,07225.518
22 jul 202212,7413,0212,7012,9712,97310.457
21 jul 202212,9712,9912,5612,7012,70429.279
20 jul 202212,9812,9812,8112,8812,88228.995
19 jul 202212,7212,9512,6312,8912,89219.891
18 jul 202212,4112,8512,4112,7412,74270.662
15 jul 202212,3012,5712,2612,3712,37356.101
14 jul 202212,4012,5612,1512,2112,21349.235
13 jul 202212,6412,7312,3512,4912,49292.820
12 jul 202212,6812,7812,5612,6912,69272.535
11 jul 202212,8012,9812,6712,7312,73294.184
08 jul 202212,5112,8512,5112,8012,80378.453
07 jul 202212,1512,6912,1512,6412,64432.660
06 jul 202212,4112,5312,0612,0612,06595.579
05 jul 202212,7612,8912,3112,3112,31433.170
04 jul 202212,7012,9512,6012,8812,88284.282
01 jul 202212,9012,9712,5212,6112,61498.474
30 jun 202212,8413,1212,7512,9412,94424.706
29 jun 202213,1013,2213,0213,0313,03259.243
28 jun 202213,3813,4813,1313,1613,16687.816
27 jun 202212,7313,3512,7013,3113,31635.390
24 jun 202212,7812,8312,5912,7612,76451.973
23 jun 202212,9813,0112,6912,6912,69440.193
22 jun 202213,1713,2212,9512,9512,95318.715
21 jun 202213,2213,4413,1313,3413,34384.026
20 jun 202212,9013,2112,8413,1813,18381.706
17 jun 202213,0113,3712,8212,9012,90933.296
16 jun 202213,6513,6612,9613,1013,10623.205
15 jun 202213,5513,8113,4313,6513,65462.960
14 jun 202213,8313,9313,5213,6813,68463.879
13 jun 202214,0914,1913,6313,7813,78520.065
10 jun 202214,6014,6714,3514,3514,35276.650
09 jun 202215,1915,2314,7614,7714,77450.450
08 jun 202215,1215,2414,9715,1815,18258.718
07 jun 202215,0515,2314,8115,1515,15273.136
06 jun 202215,2015,3515,1315,1915,19266.001
03 jun 202215,2015,2215,0715,1915,19199.323
02 jun 202215,1515,2315,1015,1115,11234.604
01 jun 202215,2015,2715,0815,1415,14284.556
31 may 202215,2515,4515,0715,1315,13836.299
30 may 202215,5015,5915,1815,2315,23431.763
27 may 202215,3115,5515,2715,4615,46563.176
26 may 202215,1815,3615,1215,2815,28460.798
25 may 202214,7515,1914,7015,1915,19610.561
24 may 202214,7515,0014,5914,7614,76636.216
23 may 202214,6014,8514,5514,8514,85487.868
20 may 202214,5114,6914,4114,4714,47371.983
19 may 202214,4014,5314,2614,4314,43421.376
18 may 202214,6814,7314,4914,5014,50309.156
17 may 202214,6414,7714,5114,5914,59343.670
16 may 202214,0014,5814,0014,4714,47668.343
13 may 202213,9814,0213,6914,0114,01484.622
12 may 202213,5213,7413,5113,6913,69416.394
11 may 202213,6013,8213,4813,7713,77336.395
10 may 202213,6313,6413,3913,4713,47523.980
09 may 202214,3514,3613,5913,6013,60433.268
06 may 202214,1014,3814,0014,3814,38476.989
05 may 202214,3814,3914,1014,1014,10592.483
04 may 202214,1014,4714,1014,1614,16499.078
03 may 202213,6614,0613,6614,0614,06304.090
02 may 202213,6413,7913,4913,6913,69431.637
29 abr 202213,8414,0213,7013,8013,80449.906
28 abr 202213,7113,9813,6513,7313,73538.340
27 abr 202213,4813,6913,3513,6413,64424.160
26 abr 202213,4513,5613,2013,3813,38548.107
25 abr 202213,9013,9013,4013,4013,40491.069
22 abr 202214,3114,3114,0214,0714,07326.229
21 abr 202214,0614,4113,9814,3114,31603.426
20 abr 202214,0114,2313,9414,0514,05405.237
19 abr 202214,2214,3313,9514,0114,01435.052
14 abr 202214,1714,2014,0214,1514,15281.648
13 abr 202214,1914,2014,0314,0714,07238.868
12 abr 202214,0014,1513,8314,1514,15363.984
11 abr 202214,2814,3214,0714,0814,08430.613
08 abr 202214,4014,4414,2114,2814,28589.778
08 abr 20220.9137 Dividendo
07 abr 202215,2015,3515,0115,1314,22600.904
06 abr 202215,1215,3515,0015,2014,28571.592
05 abr 202214,7515,3914,7315,2014,28802.974
04 abr 202214,5714,6714,3914,6313,75380.694
01 abr 202214,4514,6614,3014,5313,66477.030
31 mar 202214,1414,4514,1314,4113,54419.740
30 mar 202214,2614,2713,9814,1313,28404.138
29 mar 202214,3014,4814,0914,1613,31535.324
28 mar 202214,3614,7214,3014,3413,47463.082
25 mar 202214,3814,5014,1314,4813,61367.212
24 mar 202214,5514,5714,2314,2313,37415.145
23 mar 202214,4914,6014,3714,5513,67307.523
22 mar 202214,5314,6914,4514,5113,63559.241
21 mar 202214,2614,5013,7014,5013,621.115.224
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...