Mercados españoles cerrados

SGL Carbon SE (SGL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,6600-0,1100 (-2,92%)
Al cierre: 5:36PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 may. 20202,70502,81002,69002,80002,8000112.470
04 may. 20202,77002,84002,60002,70002,7000316.713
30 abr. 20202,97503,01502,73002,82502,8250325.917
29 abr. 20202,77502,93502,71502,93002,9300320.069
28 abr. 20202,74502,79502,67502,73002,7300236.678
27 abr. 20202,80002,80002,68002,72502,7250125.911
24 abr. 20202,77002,80002,66502,69502,6950139.426
23 abr. 20202,75502,79502,71502,78002,7800126.733
22 abr. 20202,69002,72502,62002,69002,6900152.338
21 abr. 20202,73002,81502,65502,69002,6900301.970
20 abr. 20202,89502,94002,74002,78002,7800211.271
17 abr. 20202,70002,88502,69002,88502,8850354.228
16 abr. 20202,62502,65502,52502,58002,5800273.935
15 abr. 20202,85502,86002,47502,53002,5300361.209
14 abr. 20202,76002,89502,73502,85502,8550196.604
09 abr. 20202,70002,71002,58002,67002,6700426.296
08 abr. 20202,60002,65002,57502,60502,6050195.497
07 abr. 20202,75002,79002,54002,61502,6150369.658
06 abr. 20202,52002,70002,45502,60502,6050403.591
03 abr. 20202,43002,49002,32502,41002,4100292.667
02 abr. 20202,45002,47002,32002,39502,3950336.890
01 abr. 20202,47002,50002,38002,45002,4500102.066
31 mar. 20202,43002,49402,36002,48402,4840357.008
30 mar. 20202,43002,43002,25802,37202,3720295.794
27 mar. 20202,42002,44602,30002,37202,3720300.703
26 mar. 20202,42602,43202,27602,42602,4260374.779
25 mar. 20202,52402,64002,33602,40802,4080786.026
24 mar. 20202,36002,39002,25802,34602,3460514.179
23 mar. 20202,20002,33002,16002,24802,2480500.119
*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