Mercados españoles cerrados

Saab AB (SDV1.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,35+0,25 (+1,13%)
Al cierre: 03:36PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202421,7823,1321,7822,3522,3570
27 jun 202421,5322,1421,5322,1022,10-
26 jun 202421,2021,9421,2021,7321,73-
25 jun 202421,5021,5121,3021,4221,42-
24 jun 202421,0521,3120,9821,3021,30-
21 jun 202421,8221,8221,6921,6921,69-
20 jun 202421,5721,7121,4321,7121,71-
19 jun 202421,2721,6421,1721,5221,52-
18 jun 202421,2121,8221,2121,3021,30701
17 jun 202421,0521,6221,0521,3421,34-
14 jun 202422,5022,5020,9621,3421,34120
13 jun 202422,5922,5922,2022,2422,24-
12 jun 202422,9822,9822,5722,6622,66-
11 jun 202423,0323,6723,0323,1523,15221
10 jun 202423,7623,7623,0223,1223,12-
07 jun 202422,3223,6222,3223,6223,62500
06 jun 202421,6922,5421,6922,3222,3246
05 jun 202421,7222,0321,7222,0322,03-
04 jun 202422,1122,1622,0422,0622,0620
03 jun 202421,6222,6721,6222,5122,511104
31 may 202420,6122,1320,6122,1322,13-
30 may 202420,2220,7920,2220,7520,75-
29 may 202421,1821,1820,2420,2420,24390
28 may 202421,4521,9321,4521,5421,541130
27 may 202421,3121,9321,3121,5621,56500
24 may 202421,2521,5121,2521,5121,51-
23 may 202420,8321,4720,8321,4021,40-
22 may 202421,0621,4021,0121,1921,19-
21 may 202420,7321,1620,7320,9720,97-
20 may 202420,2420,8920,2420,7420,74-
17 may 202420,4120,6020,1920,6020,60-
16 may 202420,2220,5020,2220,3820,38-
15 may 202419,5720,0319,5720,0020,00-
14 may 202419,0619,3918,9319,2619,26320
13 may 202419,3519,3518,8419,1319,13-
10 may 202419,6619,6619,3719,3919,39-
09 may 202419,5219,5919,4919,5919,59-
08 may 202419,2919,2919,2919,2919,29-
07 may 202419,2919,2919,2919,2919,29-
07 may 20244:1 Split de acciones
06 may 202418,9419,2918,9419,2919,2956
03 may 202418,6618,7818,5618,7718,77-
02 may 202418,5518,6818,2018,5918,59-
30 abr 202419,5119,7118,2518,2518,254824
29 abr 202419,5919,7619,4819,7619,76-
26 abr 202420,0020,1718,8919,2819,28-
25 abr 202420,1520,1519,1819,7419,7420
24 abr 202419,9120,2519,9120,1220,12-
23 abr 202419,1219,9119,1219,9119,91-
22 abr 202419,5019,5019,0519,2519,25-
19 abr 202418,9619,3018,9619,3019,308
18 abr 202419,6919,6918,9819,0019,00-
17 abr 202419,6619,6619,2519,5919,59-
16 abr 202419,8519,8519,5819,8319,83-
15 abr 202420,3120,6020,0520,5220,5212
12 abr 202419,8220,2319,8119,9019,90300
12 abr 20240.8 Dividendo
11 abr 202419,4119,4819,3519,4818,6840
10 abr 202419,3519,7018,9519,0518,26-
09 abr 202421,6021,6019,4619,5018,69468
08 abr 202420,8620,9120,8620,8620,01-
05 abr 202420,6420,7820,3620,7719,92600
04 abr 202421,0021,0020,5620,7919,945436
03 abr 202420,4420,9020,4420,9020,04960
02 abr 202420,8520,8520,4320,4319,60-
28 mar 202420,8220,9520,5820,5819,73-
27 mar 202421,1521,1720,8520,9320,081700
26 mar 202420,9221,0320,5821,0320,1748
25 mar 202420,5820,7020,5820,7019,8524
22 mar 202420,3520,4720,1020,4319,59500
21 mar 202420,1620,2620,1320,2619,43608
20 mar 202419,6420,0419,6419,9919,17-
19 mar 202419,5219,7619,4219,6718,871280
18 mar 202419,5619,6319,1919,6318,82444
15 mar 202418,9919,2618,9919,2618,47-
14 mar 202418,8219,2418,8219,2418,45-
13 mar 202419,1919,1918,6918,8018,03920
12 mar 202418,8119,0018,8119,0018,2180
11 mar 202418,4818,9318,1918,8918,11500
08 mar 202418,4718,6718,4718,5017,741280
07 mar 202418,0818,5918,0818,5917,83-
06 mar 202418,0218,1017,7918,1017,36400
05 mar 202418,7518,9818,1618,1617,4160
04 mar 202418,2219,2318,2219,2318,44800
01 mar 202418,0918,4418,0918,4417,69-
29 feb 202418,0818,2318,0818,2317,48-
28 feb 202417,7218,2817,7218,2817,53224
27 feb 202418,2418,3917,9917,9917,25296
26 feb 202417,6518,4917,6518,4917,73160
23 feb 202417,2617,8417,2617,8417,11-
22 feb 202417,6817,6817,1117,3016,59284
21 feb 202418,0318,0317,4517,6016,881740
20 feb 202417,6617,9217,6617,9217,18-
19 feb 202417,7817,8117,5017,8117,071276
16 feb 202417,1017,4117,1017,4116,69400
15 feb 202417,0517,4717,0517,4016,68-
14 feb 202416,5716,9116,5716,9116,22-
13 feb 202416,9116,9116,9116,9116,22-
12 feb 202415,9216,9315,9216,9316,23120
09 feb 202415,5216,3915,5216,0115,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...