Mercados españoles cerrados en 1 hr 32 mins

SBM Offshore N.V. (SBMO.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,98+0,40 (+2,95%)
A partir del 03:43PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202213,7514,1913,7413,9813,98346.393
25 ene 202213,1513,6413,1213,5713,57517.642
24 ene 202213,8013,8613,1813,2313,23519.916
21 ene 202213,8613,9113,7513,8813,88251.144
20 ene 202214,1614,1813,9014,0914,09323.004
19 ene 202213,9814,3013,9014,1614,16604.686
18 ene 202214,3314,3813,9013,9813,98486.329
17 ene 202214,1814,3614,1514,3414,34354.606
14 ene 202214,1514,1613,8014,0814,08445.702
13 ene 202214,1014,2413,9814,2214,22283.369
12 ene 202213,9214,2313,9114,0614,06401.262
11 ene 202213,6913,8913,5613,8613,86276.555
10 ene 202213,7213,7513,5513,6813,68254.288
07 ene 202213,9413,9713,5913,6413,64441.615
06 ene 202213,4413,9813,4413,8513,85578.372
05 ene 202213,5213,6213,4413,5613,56278.618
04 ene 202213,3013,5913,3013,5113,51436.875
03 ene 202213,1513,2813,0913,2613,26304.301
31 dic 202113,1013,1313,0513,1013,10129.008
30 dic 202113,0113,1012,8613,0913,09219.920
29 dic 202113,2013,2013,0013,0913,09206.560
28 dic 202113,1013,2713,0913,1113,11214.272
27 dic 202112,9913,1312,9313,0413,04247.972
24 dic 202112,7613,0512,7613,0113,01180.545
23 dic 202112,8012,9712,7312,7612,76374.704
22 dic 202112,6512,7912,5612,7012,70355.097
21 dic 202112,4512,6412,3812,5912,59331.686
20 dic 202112,3512,4312,1712,3512,35337.505
17 dic 202112,5612,7412,4712,5712,57817.416
16 dic 202112,7312,7812,6012,7412,74335.960
15 dic 202112,5812,6512,4212,4812,48475.502
14 dic 202112,4812,6912,4012,6612,66394.965
13 dic 202112,8212,9212,4212,4512,45315.262
10 dic 202112,7312,9012,7112,7612,76294.259
09 dic 202112,7812,8812,7012,7612,76380.547
08 dic 202112,9212,9412,6112,8112,81439.477
07 dic 202112,8012,9512,7312,9412,94394.124
06 dic 202112,4512,7112,3112,7012,70425.691
03 dic 202112,8312,8312,3312,4112,41601.758
02 dic 202112,6112,9412,4812,7012,70822.790
01 dic 202112,5412,8412,4812,7012,70746.639
30 nov 202112,4012,5612,1812,4412,44883.845
29 nov 202112,6812,8512,5512,5612,56576.126
26 nov 202112,5812,7612,3212,5612,56833.859
25 nov 202113,0813,2312,8513,0113,01593.118
24 nov 202113,2113,4013,0613,1013,10568.588
23 nov 202113,3113,3513,0113,2113,21580.678
22 nov 202113,3313,5013,1213,4413,44463.255
19 nov 202113,6813,6913,3313,3313,33628.218
18 nov 202113,7213,7813,5613,6013,60488.574
17 nov 202113,7613,9213,6813,7713,77497.022
16 nov 202113,6213,7513,5513,5613,56379.878
15 nov 202113,6113,8013,5713,6213,62295.843
12 nov 202113,7913,8513,5213,6613,66555.490
11 nov 202113,5913,7713,4213,5813,581.503.562
10 nov 202113,9814,1013,8113,9913,99461.059
09 nov 202113,7013,9313,6313,8513,85312.330
08 nov 202113,8513,9613,6613,7113,71416.047
05 nov 202113,9013,9813,7613,8513,85452.070
04 nov 202113,9214,0613,7313,8513,85403.939
03 nov 202113,7813,9113,7413,8813,88369.837
02 nov 202113,8013,9013,6013,8813,88306.175
01 nov 202113,5213,8513,5213,8213,82373.428
29 oct 202113,7813,7913,5313,6613,66525.000
28 oct 202114,1414,1413,6113,7213,72520.972
27 oct 202114,3114,3214,1014,2414,24401.744
26 oct 202114,5314,5514,2614,3414,34444.002
25 oct 202114,3914,6214,2814,5214,52418.350
22 oct 202114,3914,4814,3014,3714,37440.882
21 oct 202114,5014,6214,3214,3714,37520.237
20 oct 202114,3214,6014,1114,5514,55592.106
19 oct 202114,3014,4614,2614,3214,32448.067
18 oct 202114,4414,5014,2314,3114,31648.082
15 oct 202114,3214,4814,2714,4014,40485.092
14 oct 202114,4814,5914,2314,2314,23502.213
13 oct 202115,2815,3014,3114,4714,471.115.893
12 oct 202115,1915,3615,1315,3215,32670.094
11 oct 202115,2015,3615,1915,3215,32747.401
08 oct 202115,1915,3115,1615,2215,22570.717
07 oct 202115,2015,3115,0615,1715,17572.962
06 oct 202115,4715,5015,1915,2015,20607.822
05 oct 202115,4615,6315,3515,5115,51790.097
04 oct 202115,1915,5215,1915,4215,42780.731
01 oct 202115,2015,3015,1015,1915,19699.094
30 sept 202115,2215,4115,2215,4015,40680.187
29 sept 202114,9515,2414,6915,1015,10726.623
28 sept 202115,1815,2714,9014,9314,93809.681
27 sept 202115,1015,1915,0215,1815,18915.793
24 sept 202115,0515,1915,0515,0515,05809.188
23 sept 202115,2815,4015,0515,1215,12744.821
22 sept 202115,1915,3415,1115,1915,19785.555
21 sept 202114,8815,3114,8814,9914,99878.936
20 sept 202114,9415,0614,6814,8514,851.005.120
17 sept 202115,2315,3915,1615,1615,16702.005
16 sept 202115,4415,6015,1915,2415,24697.213
15 sept 202115,5015,6615,4015,4215,42930.375
14 sept 202115,5015,7215,5015,5115,51564.325
13 sept 202115,4715,7015,4715,5715,57723.968
10 sept 202115,6615,6915,4715,4715,47689.260
09 sept 202115,5915,7415,4315,6415,64599.507
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...