Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0658 +0,0011 (+0,11%) Petróleo Brent
87,32 +0,21 (+0,24%) Oro
2.408,20 +10,20 (+0,43%) Bitcoin EUR
60.510,05 +1.685,49 (+2,87%)
SBM Offshore N.V. (SBMO.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 14,30 | 14,67 | 14,28 | 14,56 | 14,56 | 608.744 |
| 18 abr 2024 | 14,44 | 14,47 | 14,18 | 14,46 | 14,46 | 420.642 |
| 17 abr 2024 | 14,16 | 14,44 | 14,11 | 14,41 | 14,41 | 673.336 |
| 16 abr 2024 | 14,04 | 14,31 | 13,84 | 14,24 | 14,24 | 802.925 |
| 16 abr 2024 | 0.7651 Dividendo | |||||
| 15 abr 2024 | 14,60 | 14,92 | 14,39 | 14,86 | 14,09 | 1.150.570 |
| 15 abr 2024 | 0.7651 Dividendo | |||||
| 12 abr 2024 | 14,69 | 14,89 | 14,67 | 14,85 | 13,36 | 665.979 |
| 11 abr 2024 | 14,78 | 14,85 | 14,57 | 14,64 | 13,17 | 448.606 |
| 10 abr 2024 | 14,84 | 14,86 | 14,70 | 14,76 | 13,28 | 507.905 |
| 09 abr 2024 | 14,89 | 14,91 | 14,73 | 14,75 | 13,27 | 411.139 |
| 08 abr 2024 | 14,82 | 15,01 | 14,80 | 14,88 | 13,39 | 658.441 |
| 05 abr 2024 | 14,79 | 14,82 | 14,71 | 14,78 | 13,30 | 473.290 |
| 04 abr 2024 | 14,89 | 14,89 | 14,74 | 14,88 | 13,39 | 372.450 |
| 03 abr 2024 | 14,88 | 14,94 | 14,71 | 14,87 | 13,38 | 489.393 |
| 02 abr 2024 | 14,95 | 14,98 | 14,65 | 14,81 | 13,32 | 639.404 |
| 28 mar 2024 | 14,60 | 14,87 | 14,54 | 14,79 | 13,31 | 657.133 |
| 27 mar 2024 | 14,61 | 14,66 | 14,48 | 14,59 | 13,13 | 414.222 |
| 26 mar 2024 | 14,61 | 14,67 | 14,54 | 14,65 | 13,18 | 562.763 |
| 25 mar 2024 | 14,40 | 14,63 | 14,39 | 14,60 | 13,13 | 604.610 |
| 22 mar 2024 | 14,19 | 14,36 | 14,16 | 14,27 | 12,84 | 605.991 |
| 21 mar 2024 | 14,10 | 14,25 | 14,00 | 14,20 | 12,77 | 859.950 |
| 20 mar 2024 | 14,05 | 14,10 | 13,99 | 14,01 | 12,60 | 217.027 |
| 19 mar 2024 | 14,04 | 14,16 | 13,95 | 14,05 | 12,64 | 461.308 |
| 18 mar 2024 | 13,85 | 14,05 | 13,81 | 14,00 | 12,60 | 778.686 |
| 15 mar 2024 | 13,82 | 13,93 | 13,78 | 13,90 | 12,51 | 1.224.621 |
| 14 mar 2024 | 13,86 | 13,93 | 13,77 | 13,81 | 12,42 | 339.011 |
| 13 mar 2024 | 13,77 | 13,88 | 13,69 | 13,83 | 12,44 | 282.690 |
| 12 mar 2024 | 13,84 | 13,86 | 13,73 | 13,78 | 12,40 | 393.838 |
| 11 mar 2024 | 13,87 | 13,89 | 13,69 | 13,80 | 12,42 | 428.046 |
| 08 mar 2024 | 13,92 | 13,98 | 13,81 | 13,91 | 12,51 | 466.774 |
| 07 mar 2024 | 13,74 | 13,98 | 13,69 | 13,89 | 12,50 | 661.065 |
| 06 mar 2024 | 13,65 | 13,84 | 13,62 | 13,80 | 12,42 | 392.808 |
| 05 mar 2024 | 13,77 | 13,77 | 13,56 | 13,70 | 12,33 | 505.609 |
| 04 mar 2024 | 13,62 | 13,80 | 13,60 | 13,80 | 12,42 | 623.400 |
| 01 mar 2024 | 13,12 | 13,75 | 13,02 | 13,65 | 12,28 | 1.345.191 |
| 29 feb 2024 | 13,14 | 13,44 | 12,87 | 13,14 | 11,82 | 2.061.873 |
| 28 feb 2024 | 13,05 | 13,05 | 12,86 | 12,88 | 11,59 | 406.915 |
| 27 feb 2024 | 12,85 | 13,03 | 12,84 | 13,01 | 11,70 | 468.539 |
| 26 feb 2024 | 12,70 | 12,89 | 12,64 | 12,85 | 11,56 | 485.808 |
| 23 feb 2024 | 12,63 | 12,73 | 12,62 | 12,72 | 11,44 | 303.922 |
| 22 feb 2024 | 12,80 | 12,85 | 12,63 | 12,64 | 11,37 | 386.832 |
| 21 feb 2024 | 12,35 | 12,60 | 12,33 | 12,58 | 11,32 | 463.231 |
| 20 feb 2024 | 12,46 | 12,50 | 12,30 | 12,36 | 11,12 | 463.959 |
| 19 feb 2024 | 12,52 | 12,58 | 12,44 | 12,46 | 11,21 | 298.538 |
| 16 feb 2024 | 12,44 | 12,54 | 12,37 | 12,50 | 11,25 | 482.779 |
| 15 feb 2024 | 12,23 | 12,40 | 12,23 | 12,38 | 11,14 | 468.625 |
| 14 feb 2024 | 12,10 | 12,23 | 12,10 | 12,20 | 10,98 | 236.195 |
| 13 feb 2024 | 12,30 | 12,35 | 12,04 | 12,15 | 10,93 | 356.484 |
| 12 feb 2024 | 12,00 | 12,31 | 11,98 | 12,27 | 11,04 | 633.877 |
| 09 feb 2024 | 11,89 | 12,05 | 11,85 | 11,93 | 10,73 | 456.834 |
| 08 feb 2024 | 11,77 | 11,92 | 11,74 | 11,85 | 10,66 | 316.382 |
| 07 feb 2024 | 11,89 | 11,92 | 11,75 | 11,79 | 10,61 | 238.697 |
| 06 feb 2024 | 11,72 | 11,88 | 11,72 | 11,86 | 10,67 | 332.599 |
| 05 feb 2024 | 11,70 | 11,76 | 11,66 | 11,69 | 10,52 | 442.221 |
| 02 feb 2024 | 11,81 | 11,88 | 11,73 | 11,73 | 10,55 | 265.535 |
| 01 feb 2024 | 11,85 | 11,90 | 11,75 | 11,81 | 10,62 | 412.514 |
| 31 ene 2024 | 11,87 | 11,92 | 11,81 | 11,85 | 10,66 | 403.007 |
| 30 ene 2024 | 11,98 | 12,01 | 11,84 | 11,84 | 10,65 | 768.274 |
| 29 ene 2024 | 12,20 | 12,21 | 11,96 | 11,96 | 10,76 | 654.994 |
| 26 ene 2024 | 12,14 | 12,23 | 12,11 | 12,11 | 10,89 | 450.945 |
| 25 ene 2024 | 12,50 | 12,51 | 12,05 | 12,07 | 10,86 | 1.091.724 |
| 24 ene 2024 | 12,40 | 12,54 | 12,39 | 12,53 | 11,27 | 345.963 |
| 23 ene 2024 | 12,32 | 12,42 | 12,24 | 12,38 | 11,14 | 201.874 |
| 22 ene 2024 | 12,25 | 12,32 | 12,20 | 12,26 | 11,03 | 418.591 |
| 19 ene 2024 | 12,32 | 12,37 | 12,16 | 12,19 | 10,97 | 232.097 |
| 18 ene 2024 | 12,24 | 12,28 | 12,15 | 12,26 | 11,03 | 206.567 |
| 17 ene 2024 | 12,34 | 12,34 | 12,15 | 12,24 | 11,01 | 541.740 |
| 16 ene 2024 | 12,39 | 12,53 | 12,35 | 12,48 | 11,23 | 278.402 |
| 15 ene 2024 | 12,41 | 12,45 | 12,35 | 12,44 | 11,19 | 261.868 |
| 12 ene 2024 | 12,38 | 12,62 | 12,38 | 12,48 | 11,23 | 332.925 |
| 11 ene 2024 | 12,40 | 12,50 | 12,34 | 12,34 | 11,10 | 341.874 |
| 10 ene 2024 | 12,49 | 12,51 | 12,38 | 12,38 | 11,14 | 398.714 |
| 09 ene 2024 | 12,57 | 12,68 | 12,52 | 12,55 | 11,29 | 340.095 |
| 08 ene 2024 | 12,69 | 12,69 | 12,48 | 12,54 | 11,28 | 418.736 |
| 05 ene 2024 | 12,56 | 12,69 | 12,46 | 12,69 | 11,42 | 316.373 |
| 04 ene 2024 | 12,66 | 12,67 | 12,54 | 12,64 | 11,37 | 322.340 |
| 03 ene 2024 | 12,65 | 12,68 | 12,54 | 12,57 | 11,31 | 370.389 |
| 02 ene 2024 | 12,55 | 12,74 | 12,53 | 12,69 | 11,42 | 784.113 |
| 29 dic 2023 | 12,37 | 12,59 | 12,36 | 12,45 | 11,20 | 634.387 |
| 28 dic 2023 | 12,63 | 12,65 | 12,51 | 12,51 | 11,25 | 365.922 |
| 27 dic 2023 | 12,53 | 12,66 | 12,51 | 12,60 | 11,34 | 682.857 |
| 22 dic 2023 | 12,33 | 12,37 | 12,24 | 12,37 | 11,13 | 257.958 |
| 21 dic 2023 | 12,15 | 12,34 | 12,15 | 12,34 | 11,10 | 427.192 |
| 20 dic 2023 | 12,20 | 12,28 | 12,13 | 12,23 | 11,00 | 272.479 |
| 19 dic 2023 | 11,99 | 12,18 | 11,95 | 12,16 | 10,94 | 320.855 |
| 18 dic 2023 | 12,01 | 12,20 | 11,99 | 12,04 | 10,83 | 559.778 |
| 15 dic 2023 | 12,25 | 12,35 | 11,98 | 11,98 | 10,78 | 765.924 |
| 14 dic 2023 | 11,96 | 12,26 | 11,93 | 12,17 | 10,95 | 607.673 |
| 13 dic 2023 | 11,90 | 11,90 | 11,77 | 11,81 | 10,62 | 518.942 |
| 12 dic 2023 | 12,09 | 12,14 | 11,89 | 11,91 | 10,71 | 422.827 |
| 11 dic 2023 | 12,10 | 12,14 | 12,02 | 12,09 | 10,88 | 232.348 |
| 08 dic 2023 | 11,85 | 12,10 | 11,83 | 12,08 | 10,87 | 535.294 |
| 07 dic 2023 | 11,80 | 11,91 | 11,75 | 11,85 | 10,66 | 521.076 |
| 06 dic 2023 | 12,00 | 12,05 | 11,84 | 11,87 | 10,68 | 724.963 |
| 05 dic 2023 | 12,07 | 12,13 | 11,97 | 12,02 | 10,81 | 613.114 |
| 04 dic 2023 | 12,23 | 12,28 | 12,07 | 12,09 | 10,88 | 468.139 |
| 01 dic 2023 | 12,22 | 12,29 | 12,03 | 12,27 | 11,04 | 835.538 |
| 30 nov 2023 | 12,44 | 12,52 | 12,19 | 12,21 | 10,98 | 811.926 |
| 29 nov 2023 | 12,50 | 12,54 | 12,37 | 12,39 | 11,15 | 335.209 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.