Mercados españoles cerrados

SBM Offshore N.V. (SBMO.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,47+0,05 (+0,31%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
18 mar 202214,1614,3014,1014,1913,341.384.761
17 mar 202213,9414,1913,8414,1913,33520.905
16 mar 202213,6613,8313,4913,8312,99569.575
15 mar 202213,5113,7013,3113,5612,74523.081
14 mar 202214,0014,0013,3913,6912,87804.747
11 mar 202214,0614,1813,6813,7912,96612.465
10 mar 202213,9014,2613,7814,0313,19601.910
09 mar 202214,0814,5313,8313,8813,04968.644
08 mar 202213,4513,9813,3813,8312,99882.523
07 mar 202212,6613,7412,6613,6012,781.405.493
04 mar 202213,0013,2012,7312,8612,09539.237
03 mar 202213,2413,6413,0213,0712,28779.612
02 mar 202212,7713,0712,7713,0512,26630.104
01 mar 202213,3713,6412,7712,7712,00979.124
28 feb 202213,3013,7213,2713,5512,73622.320
25 feb 202213,4013,5413,1513,4312,62546.725
24 feb 202213,2513,4013,0313,2312,44661.929
23 feb 202213,5413,7413,4513,4812,67410.274
22 feb 202213,4013,8513,3013,5112,69613.463
21 feb 202213,8513,9713,5213,5412,72390.884
18 feb 202213,9314,0913,9013,9313,08420.218
17 feb 202214,1414,2813,9013,9713,12559.730
16 feb 202213,9314,1013,7314,0613,22684.874
15 feb 202213,7713,9113,5513,7812,95618.145
14 feb 202213,6514,1513,6113,7412,911.047.743
11 feb 202213,4113,8213,2813,7812,95918.562
10 feb 202214,4214,4213,2913,7112,881.950.715
09 feb 202214,6014,7514,4914,7013,82641.027
08 feb 202214,8114,9314,4814,6113,73618.470
07 feb 202214,4514,8214,4214,8013,91534.142
04 feb 202214,1814,4314,1014,4313,55470.613
03 feb 202214,1514,2813,9514,0113,16317.330
02 feb 202214,3214,4414,1414,1413,28262.102
01 feb 202214,0714,3213,9914,2413,38383.790
31 ene 202214,4014,4414,0314,0413,19471.176
28 ene 202214,4114,5114,1614,3513,48349.342
27 ene 202213,8614,5813,7414,3913,52725.636
26 ene 202213,7514,1913,7413,9413,10469.327
25 ene 202213,1513,6413,1213,5712,76517.642
24 ene 202213,8013,8613,1813,2312,44519.916
21 ene 202213,8613,9113,7513,8813,04251.144
20 ene 202214,1614,1813,9014,0913,24323.004
19 ene 202213,9814,3013,9014,1613,30604.686
18 ene 202214,3314,3813,9013,9813,14486.329
17 ene 202214,1814,3614,1514,3413,47354.606
14 ene 202214,1514,1613,8014,0813,23445.702
13 ene 202214,1014,2413,9814,2213,36283.369
12 ene 202213,9214,2313,9114,0613,21401.262
11 ene 202213,6913,8913,5613,8613,02276.555
10 ene 202213,7213,7513,5513,6812,85254.288
07 ene 202213,9413,9713,5913,6412,82441.615
06 ene 202213,4413,9813,4413,8513,01578.372
05 ene 202213,5213,6213,4413,5612,75278.618
04 ene 202213,3013,5913,3013,5112,69436.875
03 ene 202213,1513,2813,0913,2612,46304.301
31 dic 202113,1013,1313,0513,1012,30129.008
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...