Mercados españoles abiertos en 5 hrs 18 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.493,47 +320,32 (+0,82%) Dólar/Euro
1,0716 0,0000 (-0,00%) Petróleo Brent
85,07 +0,06 (+0,07%) Bitcoin EUR
57.866,10 +1.516,39 (+2,69%)
The Scotts Miracle Gro Co (SCQA.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | 9 |
| 24 jun 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
| 21 jun 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
| 20 jun 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
| 19 jun 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
| 18 jun 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
| 17 jun 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
| 14 jun 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
| 13 jun 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
| 12 jun 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 11 jun 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
| 10 jun 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
| 07 jun 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
| 06 jun 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
| 05 jun 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
| 04 jun 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
| 03 jun 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
| 31 may 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
| 30 may 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 29 may 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
| 28 may 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
| 27 may 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
| 24 may 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
| 23 may 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
| 23 may 2024 | 0.66 Dividendo | |||||
| 22 may 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,32 | - |
| 21 may 2024 | 62,72 | 62,72 | 62,72 | 62,72 | 62,05 | - |
| 20 may 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,30 | - |
| 17 may 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,31 | - |
| 16 may 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 62,39 | - |
| 15 may 2024 | 64,66 | 64,66 | 64,66 | 64,66 | 63,97 | - |
| 14 may 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,22 | - |
| 13 may 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 62,33 | - |
| 10 may 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,03 | - |
| 09 may 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 60,47 | - |
| 08 may 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 62,98 | - |
| 07 may 2024 | 65,52 | 65,52 | 65,52 | 65,52 | 64,82 | - |
| 06 may 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,11 | - |
| 03 may 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 62,90 | - |
| 02 may 2024 | 62,90 | 62,90 | 62,90 | 62,90 | 62,23 | - |
| 30 abr 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 62,47 | - |
| 29 abr 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 61,91 | - |
| 26 abr 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 61,76 | - |
| 25 abr 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 62,39 | - |
| 24 abr 2024 | 63,40 | 63,40 | 63,40 | 63,40 | 62,72 | - |
| 23 abr 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,25 | - |
| 22 abr 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,32 | - |
| 19 abr 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 61,99 | - |
| 18 abr 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,09 | - |
| 17 abr 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 62,47 | - |
| 16 abr 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,16 | - |
| 15 abr 2024 | 64,62 | 64,62 | 64,62 | 64,62 | 63,93 | - |
| 12 abr 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 65,61 | - |
| 11 abr 2024 | 66,42 | 66,42 | 66,42 | 66,42 | 65,71 | - |
| 10 abr 2024 | 69,24 | 69,24 | 69,24 | 69,24 | 68,50 | - |
| 09 abr 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 67,53 | 9 |
| 08 abr 2024 | 68,28 | 68,28 | 68,28 | 68,28 | 67,55 | - |
| 05 abr 2024 | 67,64 | 67,64 | 67,64 | 67,64 | 66,92 | - |
| 04 abr 2024 | 67,82 | 67,82 | 67,82 | 67,82 | 67,10 | - |
| 03 abr 2024 | 66,18 | 66,18 | 66,18 | 66,18 | 65,48 | - |
| 02 abr 2024 | 66,52 | 66,52 | 66,52 | 66,52 | 65,81 | - |
| 28 mar 2024 | 67,42 | 67,42 | 67,42 | 67,42 | 66,70 | - |
| 27 mar 2024 | 66,00 | 66,00 | 66,00 | 66,00 | 65,30 | - |
| 26 mar 2024 | 66,46 | 66,46 | 66,46 | 66,46 | 65,75 | - |
| 25 mar 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 66,80 | - |
| 22 mar 2024 | 66,86 | 66,86 | 66,86 | 66,86 | 66,15 | - |
| 21 mar 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,20 | - |
| 20 mar 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 61,68 | - |
| 19 mar 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,28 | - |
| 18 mar 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,21 | - |
| 15 mar 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,30 | - |
| 14 mar 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 59,90 | - |
| 13 mar 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,04 | - |
| 12 mar 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,26 | - |
| 11 mar 2024 | 61,36 | 61,36 | 61,36 | 61,36 | 60,71 | - |
| 08 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,66 | - |
| 07 mar 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 58,81 | - |
| 06 mar 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 57,58 | - |
| 05 mar 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,08 | - |
| 04 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 60,96 | - |
| 01 mar 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 59,48 | - |
| 29 feb 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 56,81 | - |
| 28 feb 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 54,89 | - |
| 27 feb 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 52,95 | - |
| 26 feb 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,05 | - |
| 23 feb 2024 | 53,36 | 53,36 | 53,36 | 53,36 | 52,79 | - |
| 22 feb 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,15 | - |
| 22 feb 2024 | 0.66 Dividendo | |||||
| 21 feb 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 51,17 | - |
| 20 feb 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 52,19 | - |
| 19 feb 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 51,77 | - |
| 16 feb 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 53,47 | - |
| 15 feb 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 51,74 | - |
| 14 feb 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 50,64 | - |
| 13 feb 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 51,81 | - |
| 12 feb 2024 | 51,02 | 51,02 | 51,02 | 51,02 | 49,84 | - |
| 09 feb 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 51,62 | - |
| 08 feb 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 51,19 | - |
| 07 feb 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 49,47 | - |
| 06 feb 2024 | 49,16 | 49,16 | 49,16 | 49,16 | 48,02 | - |
| *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.