Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.644,53 +3.384,20 (+6,12%)
Super Group (SGHC) Limited (SGHC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,5100 | 3,5600 | 3,4300 | 3,4900 | 3,4900 | 296.970 |
| 02 may 2024 | 3,3200 | 3,4950 | 3,2800 | 3,4600 | 3,4600 | 246.900 |
| 01 may 2024 | 3,1700 | 3,3400 | 3,1200 | 3,2600 | 3,2600 | 1.107.400 |
| 30 abr 2024 | 3,1100 | 3,2000 | 3,1000 | 3,1600 | 3,1600 | 324.300 |
| 29 abr 2024 | 3,0300 | 3,1500 | 3,0100 | 3,1500 | 3,1500 | 271.200 |
| 26 abr 2024 | 3,0000 | 3,0100 | 2,9780 | 3,0100 | 3,0100 | 298.200 |
| 25 abr 2024 | 2,9700 | 3,0000 | 2,9000 | 2,9900 | 2,9900 | 370.400 |
| 24 abr 2024 | 3,0500 | 3,0700 | 2,9700 | 3,0000 | 3,0000 | 322.400 |
| 23 abr 2024 | 3,0500 | 3,1100 | 3,0400 | 3,0500 | 3,0500 | 410.200 |
| 22 abr 2024 | 3,1200 | 3,1400 | 3,0400 | 3,0500 | 3,0500 | 348.500 |
| 19 abr 2024 | 3,0300 | 3,1300 | 3,0300 | 3,1000 | 3,1000 | 414.600 |
| 18 abr 2024 | 3,0700 | 3,1100 | 3,0350 | 3,0500 | 3,0500 | 503.700 |
| 17 abr 2024 | 3,1400 | 3,1700 | 3,0600 | 3,0800 | 3,0800 | 361.700 |
| 16 abr 2024 | 3,1500 | 3,1600 | 3,0900 | 3,1400 | 3,1400 | 212.600 |
| 15 abr 2024 | 3,2000 | 3,2600 | 3,1500 | 3,1600 | 3,1600 | 282.400 |
| 12 abr 2024 | 3,3300 | 3,3800 | 3,1650 | 3,2000 | 3,2000 | 396.900 |
| 11 abr 2024 | 3,2300 | 3,3800 | 3,2300 | 3,3700 | 3,3700 | 245.400 |
| 10 abr 2024 | 3,2400 | 3,2900 | 3,1800 | 3,2300 | 3,2300 | 419.700 |
| 09 abr 2024 | 3,2300 | 3,3000 | 3,2000 | 3,2900 | 3,2900 | 490.900 |
| 08 abr 2024 | 3,2500 | 3,2600 | 3,2000 | 3,2100 | 3,2100 | 287.700 |
| 05 abr 2024 | 3,2800 | 3,2800 | 3,2300 | 3,2500 | 3,2500 | 189.600 |
| 04 abr 2024 | 3,3500 | 3,3550 | 3,2500 | 3,2700 | 3,2700 | 265.800 |
| 03 abr 2024 | 3,2300 | 3,3300 | 3,2100 | 3,2900 | 3,2900 | 288.300 |
| 02 abr 2024 | 3,2900 | 3,2900 | 3,2000 | 3,2600 | 3,2600 | 504.400 |
| 01 abr 2024 | 3,4400 | 3,4400 | 3,3300 | 3,3300 | 3,3300 | 127.300 |
| 28 mar 2024 | 3,3800 | 3,4650 | 3,3600 | 3,4500 | 3,4500 | 226.600 |
| 27 mar 2024 | 3,3300 | 3,4000 | 3,2700 | 3,3800 | 3,3800 | 415.400 |
| 26 mar 2024 | 3,4300 | 3,4300 | 3,2550 | 3,3100 | 3,3100 | 291.600 |
| 25 mar 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4000 | 3,4000 | 99.300 |
| 22 mar 2024 | 3,5900 | 3,6000 | 3,4100 | 3,4100 | 3,4100 | 278.300 |
| 21 mar 2024 | 3,5000 | 3,6200 | 3,5000 | 3,6000 | 3,6000 | 224.600 |
| 20 mar 2024 | 3,4400 | 3,5300 | 3,3600 | 3,5100 | 3,5100 | 279.300 |
| 19 mar 2024 | 3,4000 | 3,4800 | 3,3700 | 3,4800 | 3,4800 | 158.600 |
| 18 mar 2024 | 3,4000 | 3,4500 | 3,3800 | 3,4100 | 3,4100 | 241.400 |
| 15 mar 2024 | 3,3800 | 3,4500 | 3,3800 | 3,4300 | 3,4300 | 749.700 |
| 14 mar 2024 | 3,4300 | 3,4600 | 3,3500 | 3,3900 | 3,3900 | 261.100 |
| 13 mar 2024 | 3,5200 | 3,6100 | 3,4200 | 3,4900 | 3,4900 | 392.900 |
| 12 mar 2024 | 3,4600 | 3,6150 | 3,4500 | 3,5700 | 3,5700 | 280.200 |
| 11 mar 2024 | 3,4500 | 3,5300 | 3,4350 | 3,4800 | 3,4800 | 293.500 |
| 08 mar 2024 | 3,5700 | 3,6400 | 3,4750 | 3,5000 | 3,5000 | 375.200 |
| 07 mar 2024 | 3,5900 | 3,7750 | 3,5230 | 3,5900 | 3,5900 | 635.900 |
| 06 mar 2024 | 3,4400 | 3,5500 | 3,3560 | 3,5100 | 3,5100 | 715.900 |
| 05 mar 2024 | 3,1800 | 3,2400 | 3,1100 | 3,1200 | 3,1200 | 308.000 |
| 04 mar 2024 | 3,2600 | 3,2700 | 3,1900 | 3,2000 | 3,2000 | 123.500 |
| 01 mar 2024 | 3,2900 | 3,3100 | 3,2300 | 3,2600 | 3,2600 | 210.900 |
| 29 feb 2024 | 3,2600 | 3,3200 | 3,2400 | 3,3000 | 3,3000 | 181.300 |
| 28 feb 2024 | 3,2000 | 3,2340 | 3,1900 | 3,2200 | 3,2200 | 152.500 |
| 27 feb 2024 | 3,2700 | 3,2950 | 3,2300 | 3,2400 | 3,2400 | 82.000 |
| 26 feb 2024 | 3,2000 | 3,2300 | 3,1650 | 3,2200 | 3,2200 | 203.300 |
| 23 feb 2024 | 3,2000 | 3,2300 | 3,1900 | 3,2000 | 3,2000 | 153.200 |
| 22 feb 2024 | 3,2000 | 3,2300 | 3,1600 | 3,1900 | 3,1900 | 222.600 |
| 21 feb 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2100 | 3,2100 | 177.200 |
| 20 feb 2024 | 3,2600 | 3,2800 | 3,1900 | 3,2000 | 3,2000 | 187.700 |
| 16 feb 2024 | 3,4200 | 3,4200 | 3,3000 | 3,3300 | 3,3300 | 531.600 |
| 15 feb 2024 | 3,2700 | 3,3200 | 3,2200 | 3,3200 | 3,3200 | 236.300 |
| 14 feb 2024 | 3,2000 | 3,2600 | 3,1850 | 3,2500 | 3,2500 | 232.600 |
| 13 feb 2024 | 3,2200 | 3,2600 | 3,1200 | 3,1500 | 3,1500 | 484.300 |
| 12 feb 2024 | 3,3600 | 3,4100 | 3,3200 | 3,3800 | 3,3800 | 435.000 |
| 09 feb 2024 | 3,2500 | 3,3650 | 3,2330 | 3,3100 | 3,3100 | 247.500 |
| 08 feb 2024 | 3,1200 | 3,2700 | 3,0700 | 3,2700 | 3,2700 | 684.200 |
| 07 feb 2024 | 3,1100 | 3,1410 | 3,0710 | 3,1100 | 3,1100 | 367.000 |
| 06 feb 2024 | 3,0500 | 3,1500 | 3,0370 | 3,1300 | 3,1300 | 150.200 |
| 05 feb 2024 | 3,1200 | 3,1280 | 3,0400 | 3,0600 | 3,0600 | 329.000 |
| 02 feb 2024 | 3,1600 | 3,2200 | 3,1250 | 3,1500 | 3,1500 | 270.300 |
| 01 feb 2024 | 3,1700 | 3,2300 | 3,1350 | 3,2100 | 3,2100 | 449.900 |
| 31 ene 2024 | 3,2000 | 3,2700 | 3,1200 | 3,1300 | 3,1300 | 430.000 |
| 30 ene 2024 | 3,2650 | 3,2700 | 3,2000 | 3,2100 | 3,2100 | 159.500 |
| 29 ene 2024 | 3,1300 | 3,2700 | 3,1300 | 3,2600 | 3,2600 | 205.600 |
| 26 ene 2024 | 3,2100 | 3,2790 | 3,1300 | 3,1400 | 3,1400 | 167.100 |
| 25 ene 2024 | 3,1400 | 3,3100 | 3,1300 | 3,1900 | 3,1900 | 470.200 |
| 24 ene 2024 | 3,1900 | 3,1900 | 3,0400 | 3,1100 | 3,1100 | 259.300 |
| 23 ene 2024 | 3,1900 | 3,1900 | 3,1000 | 3,1400 | 3,1400 | 277.800 |
| 22 ene 2024 | 3,0200 | 3,1300 | 3,0000 | 3,1200 | 3,1200 | 324.600 |
| 19 ene 2024 | 2,9600 | 3,0200 | 2,8900 | 3,0200 | 3,0200 | 479.400 |
| 18 ene 2024 | 2,9400 | 3,0200 | 2,9000 | 2,9900 | 2,9900 | 635.500 |
| 17 ene 2024 | 2,8000 | 2,9450 | 2,8000 | 2,9400 | 2,9400 | 439.400 |
| 16 ene 2024 | 2,7200 | 2,8900 | 2,7150 | 2,8700 | 2,8700 | 647.000 |
| 12 ene 2024 | 2,8000 | 2,8700 | 2,7250 | 2,7400 | 2,7400 | 384.900 |
| 11 ene 2024 | 2,7100 | 2,7600 | 2,6900 | 2,7500 | 2,7500 | 403.800 |
| 10 ene 2024 | 2,6700 | 2,7600 | 2,6300 | 2,7600 | 2,7600 | 437.000 |
| 09 ene 2024 | 2,7600 | 2,7600 | 2,6800 | 2,6800 | 2,6800 | 319.900 |
| 08 ene 2024 | 2,7300 | 2,8000 | 2,6700 | 2,8000 | 2,8000 | 273.500 |
| 05 ene 2024 | 2,8000 | 2,8300 | 2,7100 | 2,7300 | 2,7300 | 646.300 |
| 04 ene 2024 | 2,9900 | 2,9900 | 2,7900 | 2,8300 | 2,8300 | 284.800 |
| 03 ene 2024 | 3,0900 | 3,0900 | 2,8950 | 2,9100 | 2,9100 | 428.900 |
| 02 ene 2024 | 3,1100 | 3,1600 | 3,0500 | 3,0600 | 3,0600 | 188.000 |
| 29 dic 2023 | 3,2600 | 3,2600 | 3,1300 | 3,1700 | 3,1700 | 208.400 |
| 28 dic 2023 | 3,1500 | 3,2700 | 3,1500 | 3,2500 | 3,2500 | 191.300 |
| 27 dic 2023 | 3,1100 | 3,2200 | 3,1000 | 3,2100 | 3,2100 | 245.900 |
| 26 dic 2023 | 3,0400 | 3,1300 | 3,0200 | 3,1300 | 3,1300 | 234.900 |
| 22 dic 2023 | 3,0900 | 3,0900 | 3,0350 | 3,0500 | 3,0500 | 303.500 |
| 21 dic 2023 | 3,0300 | 3,0700 | 2,9950 | 3,0500 | 3,0500 | 294.800 |
| 20 dic 2023 | 3,0500 | 3,0900 | 2,9900 | 2,9900 | 2,9900 | 420.100 |
| 19 dic 2023 | 3,0300 | 3,0700 | 3,0000 | 3,0300 | 3,0300 | 482.000 |
| 18 dic 2023 | 2,9700 | 3,0400 | 2,9600 | 3,0000 | 3,0000 | 384.100 |
| 15 dic 2023 | 3,0300 | 3,0500 | 2,9100 | 3,0000 | 3,0000 | 876.000 |
| 14 dic 2023 | 3,1700 | 3,2000 | 2,9600 | 3,0300 | 3,0300 | 735.100 |
| 13 dic 2023 | 2,9800 | 3,1700 | 2,9800 | 3,1700 | 3,1700 | 621.600 |
| 12 dic 2023 | 2,9800 | 3,0050 | 2,9700 | 3,0000 | 3,0000 | 271.200 |
| 11 dic 2023 | 3,0000 | 3,0000 | 2,9500 | 2,9900 | 2,9900 | 223.000 |
| *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.