Mercados españoles cerrados

SGL Carbon SE (SGL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,95-0,13 (-1,84%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20246,977,006,896,956,9584.925
18 abr 20246,997,176,957,087,08107.423
17 abr 20246,897,056,886,996,9987.346
16 abr 20246,906,966,816,916,91155.906
15 abr 20247,037,177,037,067,06103.751
12 abr 20247,167,317,067,067,06138.745
11 abr 20247,367,377,087,137,13190.085
10 abr 20247,227,477,137,407,40285.111
09 abr 20247,307,327,157,207,20119.575
08 abr 20247,037,287,037,237,23102.941
05 abr 20247,077,177,037,127,12127.599
04 abr 20247,047,187,007,187,18164.032
03 abr 20246,867,026,827,027,0283.452
02 abr 20246,967,026,776,886,88188.987
28 mar 20247,247,256,876,956,95215.334
27 mar 20247,007,206,927,207,20375.805
26 mar 20246,556,766,526,746,74194.561
25 mar 20246,506,616,416,536,53200.827
22 mar 20246,056,765,956,536,53915.069
21 mar 20246,086,256,046,206,20347.076
20 mar 20246,026,096,026,056,05126.165
19 mar 20246,056,146,036,066,06120.516
18 mar 20246,126,146,056,106,10105.390
15 mar 20246,046,156,036,106,10140.250
14 mar 20246,096,186,036,096,09186.205
13 mar 20246,186,246,116,166,16131.295
12 mar 20246,036,156,016,116,11165.006
11 mar 20246,116,155,995,995,99136.345
08 mar 20246,286,286,156,156,1589.445
07 mar 20246,106,306,076,266,26152.745
06 mar 20246,036,155,976,126,12192.463
05 mar 20246,106,146,056,056,05115.128
04 mar 20246,236,296,086,156,15117.616
01 mar 20246,086,226,056,226,22210.388
29 feb 20245,996,095,876,066,06243.714
28 feb 20246,226,225,975,975,97171.907
27 feb 20246,076,225,996,206,20290.919
26 feb 20246,046,326,046,086,08257.503
23 feb 20246,296,305,986,056,05177.537
22 feb 20246,346,346,226,286,28192.368
21 feb 20246,256,346,256,286,28101.619
20 feb 20246,346,356,286,286,2884.769
19 feb 20246,346,366,286,346,3474.605
16 feb 20246,286,366,286,346,34144.985
15 feb 20246,246,346,206,286,28360.783
14 feb 20246,026,225,996,196,19153.973
13 feb 20246,166,195,976,076,0763.601
12 feb 20245,966,175,966,156,1580.123
09 feb 20246,106,105,935,955,95126.831
08 feb 20246,016,285,986,116,11193.857
07 feb 20246,056,095,996,006,00176.879
06 feb 20245,955,985,845,985,9875.398
05 feb 20245,955,955,865,915,9185.316
02 feb 20245,915,995,895,935,93106.563
01 feb 20245,855,935,855,865,8696.211
31 ene 20245,855,915,805,895,89197.704
30 ene 20246,046,045,805,885,88280.608
29 ene 20245,936,065,846,016,01339.129
26 ene 20245,916,015,905,975,97355.688
25 ene 20245,965,965,835,895,89149.807
24 ene 20245,955,985,885,915,91213.428
23 ene 20245,915,965,865,895,89181.885
22 ene 20245,895,955,785,865,86115.909
19 ene 20245,955,955,765,855,85342.419
18 ene 20245,935,955,885,915,91128.449
17 ene 20245,966,015,825,945,94398.027
16 ene 20246,076,115,975,975,97313.088
15 ene 20246,246,256,086,096,09190.347
12 ene 20246,436,456,176,196,19195.647
11 ene 20246,516,646,346,346,34185.975
10 ene 20246,556,646,436,456,45314.396
09 ene 20246,286,456,196,426,42158.966
08 ene 20246,206,286,116,246,24112.917
05 ene 20246,306,306,096,166,16134.334
04 ene 20246,286,356,266,356,3599.396
03 ene 20246,476,476,246,246,24132.016
02 ene 20246,596,606,346,406,40150.904
29 dic 20236,506,536,476,516,5140.129
28 dic 20236,506,606,416,476,47102.597
27 dic 20236,466,536,426,456,4566.579
22 dic 20236,496,536,386,456,4567.290
21 dic 20236,516,566,436,536,53111.933
20 dic 20236,416,556,416,516,51111.683
19 dic 20236,436,486,366,456,4579.601
18 dic 20236,346,396,306,396,3975.615
15 dic 20236,346,436,326,396,39138.172
14 dic 20235,916,505,916,256,25268.459
13 dic 20235,865,915,845,845,84107.525
12 dic 20236,036,095,865,895,89108.232
11 dic 20236,056,116,006,056,0588.576
08 dic 20236,036,146,036,096,0995.976
07 dic 20236,096,185,976,096,0991.379
06 dic 20236,036,206,036,146,14134.272
05 dic 20236,036,105,936,056,0581.304
04 dic 20236,166,165,985,995,99210.500
01 dic 20236,116,166,006,146,14141.714
30 nov 20236,116,115,996,076,07112.018
29 nov 20236,036,146,036,076,07130.867
28 nov 20236,016,015,865,975,9750.652
27 nov 20236,056,135,935,945,94121.165
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...