Mercados españoles cerrados

SoftBank Group Corp (SFT.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,16+1,31 (+2,23%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202460,1660,1660,1660,1660,16-
27 jun 202458,8558,8558,8558,8558,85-
26 jun 202458,8258,8258,8258,8258,82-
25 jun 202457,9357,9357,9357,9357,93-
24 jun 202458,0258,0258,0258,0258,02-
21 jun 202457,6857,6857,6857,6857,68-
20 jun 202460,0260,0260,0260,0260,02-
19 jun 202460,0660,0660,0660,0660,06-
18 jun 202459,5559,5559,5559,5559,55-
17 jun 202460,0060,0060,0060,0060,00-
14 jun 202459,3059,3059,3059,3059,30-
13 jun 202457,6757,6757,6757,6757,67-
12 jun 202457,3457,3457,3457,3457,34-
11 jun 202456,9356,9356,9356,9356,93-
10 jun 202457,3457,3457,3457,3457,34-
07 jun 202455,9555,9555,9555,9555,95-
06 jun 202456,1956,1956,1956,1956,19-
05 jun 202455,0755,0755,0755,0755,07-
04 jun 202452,6052,6052,6052,6052,60-
03 jun 202453,0553,0553,0553,0553,05-
31 may 202452,9752,9752,9752,9752,97-
30 may 202451,3251,3251,3251,3251,32-
29 may 202452,2952,2952,2952,2952,29-
28 may 202450,7550,7550,7550,7550,75-
27 may 202450,3750,3750,3750,3750,37-
24 may 202449,8349,8349,8349,8349,83-
23 may 202451,3451,3451,3451,3451,34-
22 may 202449,0849,0849,0849,0849,08-
21 may 202448,0648,0648,0648,0648,06-
20 may 202449,3049,3049,3049,3049,3015
17 may 202450,2550,2550,2550,2550,25-
16 may 202450,4050,4050,4050,4050,40-
15 may 202449,2249,2249,2249,2249,22-
14 may 202449,0949,0949,0949,0949,09-
13 may 202446,5046,5046,5046,5046,50-
10 may 202446,8346,8346,8346,8346,83-
09 may 202446,0847,5046,0847,5047,50100
08 may 202447,6947,6947,6947,6947,69-
07 may 202448,4548,4548,4548,4548,45-
06 may 202447,2047,2047,2047,2047,20-
03 may 202446,6546,6546,6546,6546,65-
02 may 202446,5346,5346,5346,5346,53-
30 abr 202447,0947,0947,0947,0947,09-
29 abr 202446,2046,2046,2046,2046,20-
26 abr 202446,3346,3346,3346,3346,33-
25 abr 202445,4045,4045,4045,4045,40-
24 abr 202446,5746,5746,5746,5746,57-
23 abr 202445,3545,3545,3545,3545,35-
22 abr 202445,2845,2845,2845,2845,28-
19 abr 202446,4746,4746,4746,4746,47-
18 abr 202447,6347,6347,6347,6347,63-
17 abr 202448,5348,5348,5348,5348,53-
16 abr 202449,2449,2449,2449,2449,24-
15 abr 202450,5650,5650,5650,5650,56-
12 abr 202451,6051,6051,6051,6051,60-
11 abr 202451,1851,1851,1851,1851,18-
10 abr 202451,6251,6251,6251,6251,62-
09 abr 202452,0752,0751,9051,9051,90300
08 abr 202452,1952,1952,1952,1952,19-
05 abr 202451,7951,7951,7951,7951,79-
04 abr 202453,3153,3153,3153,3153,31-
03 abr 202452,9952,9952,9952,9952,99-
02 abr 202453,8653,8653,8653,8653,86-
28 mar 202454,6154,6154,6154,6154,61-
28 mar 202422 Dividendo
27 mar 202454,6754,6754,6754,6732,67-
26 mar 202455,0755,0755,0755,0732,91-
25 mar 202456,2256,2256,2256,2233,60-
22 mar 202456,2256,2256,2256,2233,60-
21 mar 202455,8655,8655,8655,8633,38-
20 mar 202452,7852,7852,7852,7831,54-
19 mar 202453,5353,5353,5353,5331,99-
18 mar 202453,6153,6153,6153,6132,0450
15 mar 202452,9852,9852,9852,9831,66-
14 mar 202452,9952,9952,9952,9931,67-
13 mar 202452,7652,7652,7652,7631,53-
12 mar 202452,3152,3152,3152,3131,26-
11 mar 202453,4453,4453,4453,4431,93-
08 mar 202456,4756,4756,4756,4733,75-
07 mar 202455,4555,4555,4555,4533,14-
06 mar 202454,3254,3254,3254,3232,46-
05 mar 202454,3754,3754,3754,3732,49-
04 mar 202455,0055,0055,0055,0032,87150
01 mar 202454,6154,6154,6154,6132,63-
29 feb 202453,9553,9553,9553,9532,24-
28 feb 202454,4954,4954,4954,4932,56-
27 feb 202454,9354,9354,5054,5032,57182
26 feb 202453,9753,9753,9753,9732,25-
23 feb 202454,1554,7554,1554,7532,72250
22 feb 202453,6054,8053,6054,5032,571122
21 feb 202451,4451,4451,4451,4430,74-
20 feb 202452,8152,8151,2051,2030,60600
19 feb 202452,4452,4452,4452,4431,34-
16 feb 202451,4951,4951,4951,4930,77-
15 feb 202452,2052,2052,2052,2031,19-
14 feb 202450,8750,8750,8750,8730,40-
13 feb 202453,5053,5053,1053,1031,7364
12 feb 202449,5849,5849,5849,5829,63-
09 feb 202449,5149,5149,0049,0029,28100
08 feb 202444,7151,4744,7150,6930,29900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...