Mercados españoles cerrados

SES S.A. (SESG.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,56+0,03 (+0,54%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20245,495,585,475,565,56637.669
18 abr 20245,455,605,455,535,53494.252
17 abr 20245,425,495,325,435,43573.860
16 abr 20245,685,705,415,425,421.003.068
15 abr 20246,206,225,985,995,99619.207
12 abr 20246,206,316,136,186,18755.772
11 abr 20246,096,186,056,146,14592.156
10 abr 20246,206,266,056,096,09449.436
09 abr 20246,116,246,086,196,19582.452
08 abr 20246,026,136,016,116,11871.519
05 abr 20246,026,086,016,016,01434.546
04 abr 20246,156,176,076,106,10492.416
03 abr 20246,146,196,136,136,13292.505
02 abr 20246,256,266,146,146,14418.587
28 mar 20246,056,226,056,186,18534.913
27 mar 20246,096,096,036,036,03412.454
26 mar 20246,036,076,016,066,06431.929
25 mar 20246,066,106,016,036,03601.915
22 mar 20246,116,246,016,066,06502.628
21 mar 20245,996,165,986,146,141.023.468
20 mar 20245,786,005,765,915,91863.638
19 mar 20245,905,995,785,795,79887.592
18 mar 20245,975,995,915,935,93370.941
15 mar 20246,066,095,935,935,931.376.417
14 mar 20246,036,255,976,056,05955.901
13 mar 20246,336,396,176,286,28879.383
12 mar 20246,206,346,166,326,32884.148
11 mar 20245,996,175,946,176,17605.150
08 mar 20246,246,286,186,256,25355.476
07 mar 20246,006,255,936,226,22833.111
06 mar 20245,996,035,926,016,01535.762
05 mar 20246,006,005,845,965,96851.103
04 mar 20246,186,185,976,036,03618.473
01 mar 20246,036,376,026,086,08947.811
29 feb 20246,106,305,855,995,99933.519
28 feb 20246,326,396,226,346,34289.809
27 feb 20246,066,346,066,346,34448.339
26 feb 20246,016,095,956,096,09308.116
23 feb 20246,166,166,016,046,04294.304
22 feb 20245,996,145,996,136,13355.378
21 feb 20246,006,075,955,955,95279.975
20 feb 20246,266,265,956,006,00531.775
19 feb 20246,116,276,116,246,24195.758
16 feb 20246,206,256,126,146,14192.889
15 feb 20246,106,246,106,186,18363.438
14 feb 20246,036,176,036,066,06475.924
13 feb 20246,036,086,016,056,05337.315
12 feb 20245,806,055,806,036,03479.566
09 feb 20245,805,885,805,845,84172.766
08 feb 20245,825,955,785,895,89250.289
07 feb 20245,755,875,755,805,80252.250
06 feb 20245,965,965,715,765,76458.265
05 feb 20245,905,975,895,915,91406.624
02 feb 20245,845,995,845,915,91314.510
01 feb 20245,695,895,685,845,84529.985
31 ene 20245,765,785,635,705,70570.610
30 ene 20245,805,885,775,775,77587.015
29 ene 20245,955,955,645,765,76979.380
26 ene 20245,896,015,845,995,99396.634
25 ene 20245,905,955,805,895,89403.243
24 ene 20245,835,985,835,915,91391.500
23 ene 20245,875,955,815,935,93455.633
22 ene 20245,815,895,755,825,82295.103
19 ene 20245,965,965,725,785,78406.358
18 ene 20245,865,905,775,785,78295.707
17 ene 20246,066,065,845,895,89333.209
16 ene 20246,006,055,996,046,04265.268
15 ene 20246,046,055,996,046,04323.992
12 ene 20245,956,095,956,056,05307.654
11 ene 20246,156,155,935,975,97458.640
10 ene 20246,086,186,086,136,13543.876
09 ene 20245,996,145,956,146,14624.912
08 ene 20245,876,015,805,995,99378.946
05 ene 20245,855,915,785,905,90288.954
04 ene 20245,825,895,805,865,86404.774
03 ene 20246,016,085,785,815,81735.171
02 ene 20245,976,105,976,066,06732.380
29 dic 20235,916,035,905,965,96547.200
28 dic 20235,895,965,845,905,90359.877
27 dic 20235,895,975,895,935,93516.666
22 dic 20235,845,955,815,895,89432.029
21 dic 20235,625,975,625,885,881.299.228
20 dic 20235,665,765,645,715,71546.357
19 dic 20235,405,665,405,595,59743.545
18 dic 20235,315,435,305,415,41816.521
15 dic 20235,395,435,325,355,351.106.928
14 dic 20235,235,415,225,405,40949.466
13 dic 20235,275,275,155,155,15599.711
12 dic 20235,495,495,255,285,28633.401
11 dic 20235,475,535,435,505,50469.783
08 dic 20235,375,515,375,485,48647.380
07 dic 20235,365,445,205,385,38864.963
06 dic 20235,385,435,365,365,36423.880
05 dic 20235,365,455,265,415,41510.090
04 dic 20235,425,595,325,335,33462.930
01 dic 20235,475,505,395,475,47437.597
30 nov 20235,355,525,345,455,45981.448
29 nov 20235,485,485,365,395,39496.337
28 nov 20235,405,455,325,405,40466.803
27 nov 20235,475,575,415,435,43336.457
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...