Mercados españoles abiertos en 1 hr 51 mins

SGL Carbon SE (SGL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,0000-0,0550 (-1,80%)
Al cierre: 5:36PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept. 20203,07003,13003,00003,00003,000080.787
22 sept. 20203,00503,09502,95003,05503,0550114.685
21 sept. 20203,16003,16502,97002,97502,9750190.506
18 sept. 2020------
17 sept. 20203,24003,28003,21003,23003,230038.017
16 sept. 20203,28003,31003,25003,29003,290043.020
15 sept. 20203,28503,35003,20503,29003,290052.662
14 sept. 20203,32503,33003,24003,24003,240028.982
11 sept. 20203,31503,32503,26003,26003,260016.877
10 sept. 20203,33003,43003,31003,33003,330081.511
09 sept. 20203,28003,36503,26003,30003,300085.215
08 sept. 20203,31003,35503,24503,33503,335065.523
07 sept. 20203,27003,38003,26003,28503,2850117.704
04 sept. 20203,20003,31003,15003,29003,290073.586
03 sept. 20203,29003,33003,19503,24003,240095.888
02 sept. 20203,26503,32003,17503,23503,2350119.460
01 sept. 20203,26503,35003,18003,22503,2250148.389
31 ago. 20203,24003,36503,23003,26503,2650100.345
28 ago. 20203,27003,30503,16503,27003,2700155.527
27 ago. 20203,26503,30503,19003,23003,2300165.638
26 ago. 20203,26003,39003,26003,30503,3050101.493
25 ago. 20203,38003,41003,27003,30003,3000112.758
24 ago. 20203,32003,41503,32003,32003,320089.433
21 ago. 20203,44003,46503,32003,35003,3500119.193
20 ago. 20203,60003,60003,38003,39503,395080.903
19 ago. 20203,49503,61003,49503,58003,580076.812
18 ago. 20203,45003,59503,45003,53003,5300123.818
17 ago. 20203,59003,59003,32003,50503,5050240.759
14 ago. 20203,63503,65003,51503,60503,6050170.440
13 ago. 20203,75003,80503,64003,66003,6600119.287
12 ago. 20203,82003,84003,75003,77003,7700162.070
11 ago. 20203,60003,82003,60003,78503,7850298.046
10 ago. 20203,55003,65003,52003,57503,5750180.578
07 ago. 20203,60003,64003,48503,56503,5650194.896
06 ago. 20203,50003,64503,50003,61003,6100205.989
05 ago. 20203,37503,56003,37503,53003,5300137.726
04 ago. 20203,38003,47503,27003,31003,3100145.237
03 ago. 20203,19503,38003,15003,36503,3650159.103
31 jul. 20203,14003,22003,09003,13503,1350192.677
30 jul. 20203,24503,26003,07003,07003,0700141.996
29 jul. 20203,28503,29503,18503,19003,190094.746
28 jul. 20203,33003,48503,24503,31503,3150177.543
27 jul. 20203,39003,39003,25503,28503,2850129.971
24 jul. 20203,40003,40003,35003,36003,360060.320
23 jul. 20203,54003,54503,45003,46003,460093.897
22 jul. 20203,50003,57003,42003,48003,4800148.226
21 jul. 20203,48003,62003,48003,55503,5550343.410
20 jul. 2020------
17 jul. 20203,42003,54003,33003,46003,4600273.004
16 jul. 20203,30003,37003,23503,36503,3650199.963
15 jul. 20203,22503,41003,20003,32503,3250178.778
14 jul. 20203,25003,29003,14503,19003,1900137.448
13 jul. 20203,18503,36003,18503,36003,3600158.657
10 jul. 20203,17503,17503,09003,16003,1600120.857
09 jul. 20203,33503,35003,16003,17003,1700130.563
08 jul. 20203,35003,35003,24003,28003,2800112.516
07 jul. 20203,36003,42503,30003,33503,3350134.035
06 jul. 20203,35003,45503,34503,43003,4300135.050
03 jul. 20203,38003,42003,32003,35003,350079.820
02 jul. 20203,21003,37003,21003,33503,3350174.987
01 jul. 20203,17503,32503,17503,25503,255097.062
30 jun. 20203,32503,37503,16503,23003,2300100.790
29 jun. 20203,11003,30003,05003,30003,3000176.774
26 jun. 20203,14503,15003,04003,05503,0550134.340
25 jun. 20203,09503,16003,04003,12503,1250138.330
24 jun. 20203,12503,23003,07003,13503,135097.777
23 jun. 20203,06003,20003,05503,17003,1700110.462
22 jun. 20203,15503,15502,95003,03503,0350123.626
19 jun. 20203,14003,17503,05003,11003,1100162.779
18 jun. 20203,18003,23003,05503,17003,1700171.159
17 jun. 20203,19503,22003,10503,21003,2100158.322
16 jun. 20203,28503,28503,11003,17003,1700103.875
15 jun. 20203,08003,19503,02503,17503,1750139.485
12 jun. 20203,16003,26503,12503,16003,1600184.018
11 jun. 20203,26003,34003,19003,19003,1900239.709
10 jun. 20203,32003,41503,25503,34503,3450266.623
09 jun. 20203,60503,60503,26503,33503,3350322.892
08 jun. 20203,42503,61003,30503,55503,5550403.454
05 jun. 20203,39503,44503,23503,43503,4350421.059
04 jun. 20203,06003,34503,06003,32503,3250297.286
03 jun. 20202,98003,11502,97003,11503,1150376.744
02 jun. 20202,80503,08002,80503,03003,0300315.225
29 may. 20202,90002,90002,77502,80502,8050251.667
28 may. 20202,99003,02002,89502,94002,9400146.107
27 may. 20202,93503,01502,86002,94002,9400244.294
26 may. 20202,90502,96002,87502,91002,9100100.347
25 may. 20202,86502,93502,80502,93002,9300169.740
22 may. 20202,81002,95002,77002,81502,8150239.716
21 may. 20202,82002,94002,80002,86502,8650205.859
20 may. 20202,72502,84002,63002,84002,8400211.901
19 may. 20202,78002,81502,64502,71502,7150192.410
18 may. 20202,53502,79002,53502,77002,7700259.462
15 may. 20202,57002,69502,51502,61502,6150185.741
14 may. 20202,50502,57002,43002,57002,5700248.545
13 may. 20202,64502,66002,51002,53002,5300335.200
12 may. 20202,72002,72002,63502,69002,690089.225
11 may. 20202,82502,85502,64502,69002,6900138.494
08 may. 20202,75502,85002,73502,79002,7900137.025
07 may. 20202,75002,79002,64002,77002,7700144.165
06 may. 20202,81002,88002,70502,70502,7050192.053
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines