Mercados españoles cerrados

SBM Offshore N.V. (SBMO.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,70-0,01 (-0,04%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
08 sept 202115,6915,8515,6315,6415,64610.663
07 sept 202115,6015,9015,4815,7415,74698.954
06 sept 202115,5915,7415,5915,6515,65464.066
03 sept 202115,5515,7315,5515,6215,62703.864
02 sept 202115,4515,6515,3515,5915,59886.961
01 sept 202115,5015,6815,4415,4815,48648.402
31 ago 202115,5515,6115,3915,4315,43737.680
30 ago 202115,4515,7015,4315,5215,52673.942
27 ago 202115,3015,4715,2015,4015,40585.674
26 ago 202115,0715,3014,5115,2315,23729.924
25 ago 202115,1315,2415,0715,1715,17481.685
24 ago 202114,7415,1914,7315,0815,08861.740
23 ago 202114,3514,7914,3514,7414,74582.445
20 ago 202114,4314,6114,3214,3214,32647.066
19 ago 202114,3514,6114,2314,4314,43992.298
18 ago 202114,5914,6514,4014,6114,61866.164
17 ago 202113,9414,6013,9314,5714,571.173.293
16 ago 202113,9414,1613,7513,9513,95869.956
13 ago 202113,9014,0513,8013,9713,97693.357
12 ago 202113,8213,9813,8213,8513,85729.390
11 ago 202113,6513,8713,6013,8213,82633.020
10 ago 202113,5913,7013,5313,6513,65710.778
09 ago 202113,5113,7413,4813,5913,59739.966
06 ago 202113,7013,7013,2213,5313,531.055.243
05 ago 202112,7513,6112,6913,5613,562.001.441
04 ago 202112,5912,5912,2712,4412,44654.871
03 ago 202112,4112,6912,3112,4412,44851.231
02 ago 202112,3012,4912,2612,2612,26342.702
30 jul 202112,4812,5212,2312,2312,23683.194
29 jul 202112,3512,6312,3512,6012,60634.404
28 jul 202112,3312,3812,1412,3612,36338.049
27 jul 202112,3112,3112,1112,2712,27237.322
26 jul 202111,9012,3111,8412,3112,31441.452
23 jul 202112,0812,1911,9812,0212,02314.988
22 jul 202112,1512,2311,9112,0212,02604.007
21 jul 202111,9012,1711,8112,1512,15628.405
20 jul 202111,9212,0411,7211,8911,89507.921
19 jul 202112,0112,1011,7711,8511,85764.443
16 jul 202112,2012,3212,0712,1012,10486.182
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...