Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.517,47 -1.695,56 (-2,82%)
Société Générale Société anonyme (SGE.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:57PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 25,37 | 25,42 | 25,32 | 25,42 | 25,42 | 1209 |
| 25 abr 2024 | 25,37 | 25,37 | 25,02 | 25,04 | 25,04 | 1370 |
| 24 abr 2024 | 25,61 | 25,61 | 25,10 | 25,10 | 25,10 | 1766 |
| 23 abr 2024 | 25,14 | 25,29 | 25,14 | 25,29 | 25,29 | 60 |
| 22 abr 2024 | 24,81 | 24,84 | 24,81 | 24,84 | 24,84 | 25 |
| 19 abr 2024 | 24,39 | 24,84 | 24,39 | 24,84 | 24,84 | 200 |
| 18 abr 2024 | 24,07 | 24,95 | 24,07 | 24,95 | 24,95 | 1000 |
| 17 abr 2024 | 24,23 | 24,34 | 24,23 | 24,34 | 24,34 | 30 |
| 16 abr 2024 | 24,49 | 24,49 | 24,39 | 24,39 | 24,39 | 50 |
| 15 abr 2024 | 25,98 | 25,98 | 24,77 | 24,77 | 24,77 | 1939 |
| 12 abr 2024 | 25,42 | 26,50 | 25,42 | 26,31 | 26,31 | 2200 |
| 11 abr 2024 | 25,00 | 26,10 | 25,00 | 25,41 | 25,41 | 2470 |
| 10 abr 2024 | 25,03 | 25,03 | 24,76 | 24,76 | 24,76 | 130 |
| 09 abr 2024 | 25,05 | 25,05 | 25,00 | 25,00 | 25,00 | 175 |
| 08 abr 2024 | 25,07 | 25,26 | 25,07 | 25,26 | 25,26 | 1000 |
| 05 abr 2024 | 25,03 | 25,10 | 25,03 | 25,05 | 25,05 | 300 |
| 04 abr 2024 | 25,13 | 25,55 | 25,13 | 25,55 | 25,55 | 3442 |
| 03 abr 2024 | 24,70 | 25,30 | 24,70 | 25,30 | 25,30 | 860 |
| 02 abr 2024 | 24,95 | 24,95 | 24,82 | 24,88 | 24,88 | 1160 |
| 28 mar 2024 | 24,20 | 24,85 | 24,20 | 24,85 | 24,85 | 1358 |
| 27 mar 2024 | 24,09 | 24,20 | 24,09 | 24,20 | 24,20 | 290 |
| 26 mar 2024 | 24,03 | 24,25 | 24,03 | 24,17 | 24,17 | 2437 |
| 25 mar 2024 | 24,18 | 24,36 | 24,18 | 24,36 | 24,36 | 1000 |
| 22 mar 2024 | 24,27 | 24,76 | 24,27 | 24,76 | 24,76 | 320 |
| 21 mar 2024 | 24,17 | 24,35 | 24,17 | 24,35 | 24,35 | 100 |
| 20 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 19 mar 2024 | 23,53 | 24,17 | 23,53 | 24,17 | 24,17 | 1485 |
| 18 mar 2024 | 23,68 | 24,00 | 23,61 | 23,61 | 23,61 | 8028 |
| 15 mar 2024 | 23,39 | 23,79 | 23,39 | 23,79 | 23,79 | 860 |
| 14 mar 2024 | 23,64 | 23,64 | 23,40 | 23,43 | 23,43 | 1380 |
| 13 mar 2024 | 23,60 | 23,76 | 23,60 | 23,76 | 23,76 | 100 |
| 12 mar 2024 | 23,30 | 23,74 | 23,30 | 23,70 | 23,70 | 1121 |
| 11 mar 2024 | 23,14 | 23,28 | 23,14 | 23,28 | 23,28 | 545 |
| 08 mar 2024 | 23,10 | 23,27 | 23,10 | 23,27 | 23,27 | 203 |
| 07 mar 2024 | 22,60 | 23,13 | 22,60 | 23,13 | 23,13 | 20 |
| 06 mar 2024 | 22,62 | 23,09 | 22,62 | 22,81 | 22,81 | 1280 |
| 05 mar 2024 | 22,58 | 22,62 | 22,58 | 22,62 | 22,62 | 5 |
| 04 mar 2024 | 22,58 | 22,59 | 22,58 | 22,59 | 22,59 | 1000 |
| 01 mar 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 29 feb 2024 | 22,45 | 22,52 | 22,45 | 22,52 | 22,52 | 100 |
| 28 feb 2024 | 22,22 | 22,64 | 22,22 | 22,54 | 22,54 | 281 |
| 27 feb 2024 | 22,15 | 22,36 | 22,15 | 22,24 | 22,24 | 2240 |
| 26 feb 2024 | 22,40 | 22,40 | 22,17 | 22,26 | 22,26 | 2101 |
| 23 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 22 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 21 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 20 feb 2024 | 21,79 | 22,17 | 21,79 | 22,17 | 22,17 | 925 |
| 19 feb 2024 | 21,86 | 21,94 | 21,86 | 21,94 | 21,94 | 46 |
| 16 feb 2024 | 21,92 | 21,97 | 21,92 | 21,97 | 21,97 | 500 |
| 15 feb 2024 | 21,70 | 21,88 | 21,68 | 21,88 | 21,88 | 150 |
| 14 feb 2024 | 21,67 | 21,67 | 21,59 | 21,59 | 21,59 | 168 |
| 13 feb 2024 | 21,75 | 21,83 | 21,43 | 21,55 | 21,55 | 960 |
| 12 feb 2024 | 21,92 | 21,92 | 21,75 | 21,76 | 21,76 | 1723 |
| 09 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 08 feb 2024 | 21,65 | 22,45 | 21,65 | 22,14 | 22,14 | 3700 |
| 07 feb 2024 | 22,44 | 22,44 | 21,95 | 22,06 | 22,06 | 3751 |
| 06 feb 2024 | 22,82 | 22,82 | 22,51 | 22,57 | 22,57 | 96 |
| 05 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 02 feb 2024 | 23,19 | 23,19 | 23,13 | 23,13 | 23,13 | 110 |
| 01 feb 2024 | 23,76 | 23,76 | 23,30 | 23,37 | 23,37 | 11.954 |
| 31 ene 2024 | 23,97 | 24,00 | 23,90 | 23,90 | 23,90 | 1170 |
| 30 ene 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 29 ene 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 26 ene 2024 | 23,53 | 23,85 | 23,53 | 23,78 | 23,78 | 155 |
| 25 ene 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 24 ene 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 23 ene 2024 | 23,37 | 23,38 | 23,36 | 23,36 | 23,36 | 2637 |
| 22 ene 2024 | 23,40 | 23,47 | 23,39 | 23,39 | 23,39 | 487 |
| 19 ene 2024 | 23,18 | 23,18 | 23,14 | 23,14 | 23,14 | 150 |
| 18 ene 2024 | 23,05 | 23,22 | 23,05 | 23,06 | 23,06 | 495 |
| 17 ene 2024 | 22,83 | 22,83 | 22,61 | 22,61 | 22,61 | 104 |
| 16 ene 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 15 ene 2024 | 23,48 | 23,48 | 23,28 | 23,28 | 23,28 | 600 |
| 12 ene 2024 | 23,68 | 23,79 | 23,68 | 23,79 | 23,79 | 770 |
| 11 ene 2024 | 24,50 | 24,50 | 23,53 | 23,58 | 23,58 | 115 |
| 10 ene 2024 | 24,56 | 24,67 | 24,56 | 24,67 | 24,67 | 280 |
| 09 ene 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 08 ene 2024 | 24,30 | 24,61 | 24,30 | 24,59 | 24,59 | 4050 |
| 05 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 04 ene 2024 | 23,93 | 24,02 | 23,93 | 24,02 | 24,02 | 250 |
| 03 ene 2024 | 24,46 | 24,55 | 23,65 | 23,65 | 23,65 | 384 |
| 02 ene 2024 | 23,82 | 24,74 | 23,82 | 24,60 | 24,60 | 5134 |
| 29 dic 2023 | 23,99 | 24,05 | 23,99 | 24,05 | 24,05 | 170 |
| 28 dic 2023 | 24,33 | 24,33 | 24,10 | 24,10 | 24,10 | 120 |
| 27 dic 2023 | 23,97 | 24,38 | 23,97 | 24,38 | 24,38 | 125 |
| 22 dic 2023 | 23,88 | 24,20 | 23,88 | 24,13 | 24,13 | 1920 |
| 21 dic 2023 | 23,79 | 24,06 | 23,79 | 24,06 | 24,06 | 3245 |
| 20 dic 2023 | 23,87 | 23,90 | 23,87 | 23,90 | 23,90 | 440 |
| 19 dic 2023 | 24,20 | 24,20 | 23,94 | 23,94 | 23,94 | 225 |
| 18 dic 2023 | 24,21 | 24,21 | 24,15 | 24,15 | 24,15 | 100 |
| 15 dic 2023 | 24,37 | 24,64 | 24,35 | 24,35 | 24,35 | 3772 |
| 14 dic 2023 | 23,86 | 24,49 | 23,86 | 24,49 | 24,49 | 4730 |
| 13 dic 2023 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 12 dic 2023 | 23,84 | 23,84 | 23,67 | 23,72 | 23,72 | 2580 |
| 11 dic 2023 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | 300 |
| 08 dic 2023 | 23,68 | 23,82 | 23,68 | 23,82 | 23,82 | 63 |
| 07 dic 2023 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 06 dic 2023 | 23,25 | 23,69 | 23,25 | 23,69 | 23,69 | 910 |
| 05 dic 2023 | 22,94 | 23,30 | 22,94 | 23,30 | 23,30 | 1021 |
| 04 dic 2023 | 22,94 | 23,08 | 22,94 | 23,08 | 23,08 | 500 |
| *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.