SGL.DE - SGL Carbon SE

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 20194,42204,48604,31004,31004,3100131.973
20 nov. 20194,50204,54404,41004,48804,4880110.730
19 nov. 20194,53004,63404,51404,51404,5140111.980
18 nov. 20194,70004,70004,45604,50204,5020149.747
15 nov. 20194,83804,83804,53804,63404,6340214.962
14 nov. 20194,68004,83404,64004,79604,7960165.448
13 nov. 20194,79404,83204,65804,73404,7340171.040
12 nov. 20194,78004,81004,65804,76404,7640218.128
11 nov. 20194,70804,78004,59004,72604,7260237.874
08 nov. 20194,75004,78804,65004,74404,7440147.738
07 nov. 20194,50004,83804,46804,81804,8180395.096
06 nov. 20194,63404,64004,44404,45404,4540182.225
05 nov. 20194,50404,68004,42004,59604,5960233.684
04 nov. 20194,30004,61604,28804,50204,5020405.598
01 nov. 20194,16004,33004,16004,31204,3120171.326
31 oct. 20194,11204,18004,10204,17604,1760137.707
30 oct. 20194,17804,22004,11204,18204,1820140.944
29 oct. 20194,22004,36404,16004,20004,2000270.230
28 oct. 20194,39604,39604,02604,14604,1460525.830
25 oct. 20194,69804,73004,05004,39204,3920615.298
24 oct. 20194,60604,75404,60604,66804,6680114.200
23 oct. 20194,59404,60604,46004,54804,5480125.147
22 oct. 20194,84004,84004,56004,57004,5700152.258
21 oct. 20194,51004,81004,47804,81004,8100192.453
18 oct. 20194,49004,58804,44004,48804,488083.573
17 oct. 20194,64204,74404,56004,56604,566085.804
16 oct. 20194,40004,64004,38604,61604,6160163.701
15 oct. 20194,38004,48004,24404,48004,4800215.067
14 oct. 20194,41404,44604,26004,36604,3660149.773
11 oct. 20194,31204,45804,31204,45804,4580129.948
10 oct. 20194,19804,33004,12204,33004,3300175.248
09 oct. 20194,15204,25004,11404,19804,1980104.535
08 oct. 20194,28804,33804,11004,18004,1800155.983
07 oct. 20194,28804,28804,19004,28204,2820125.544
04 oct. 20194,26804,31404,17604,29804,2980121.366
02 oct. 20194,26804,31004,20004,22004,2200201.325
01 oct. 20194,40204,41004,22004,24204,2420147.676
30 sept. 20194,35604,38204,25604,35604,3560175.876
27 sept. 20194,39404,41604,33004,33204,3320303.872
26 sept. 20194,58804,64004,34404,34604,3460122.942
25 sept. 20194,36204,50404,32004,50404,5040116.560
24 sept. 20194,55004,61004,43204,43404,4340162.643
23 sept. 20194,68404,68404,52004,52004,5200130.649
20 sept. 20194,90004,90804,62604,65204,6520162.543
19 sept. 20194,83804,88804,73604,85804,8580133.304
18 sept. 20194,95805,01004,78604,79604,7960155.202
17 sept. 20195,02505,03504,80004,92004,9200213.789
16 sept. 20195,02005,14505,00505,03005,0300143.268
13 sept. 20194,90205,24504,90005,07505,0750521.023
12 sept. 20195,15005,23004,86404,87004,8700456.445
11 sept. 20194,88005,32504,88005,24005,2400555.765
10 sept. 20194,79604,90604,76604,87404,8740323.628
09 sept. 20194,61004,87804,61004,85404,8540370.361
06 sept. 20194,83604,83604,56004,56004,5600438.063
05 sept. 20194,44604,86004,43604,79204,7920516.612
04 sept. 20194,40204,47804,34404,38404,3840222.294
03 sept. 20194,25204,39004,24004,34404,3440106.755
02 sept. 20194,50604,51404,25004,27604,2760317.324
30 ago. 20194,61604,61604,45204,48604,4860385.679
29 ago. 20194,42204,70004,42204,55604,5560603.816
28 ago. 20194,35604,50204,26004,50204,5020495.953
27 ago. 20194,25204,35004,11604,35004,3500371.070
26 ago. 20194,37004,37004,15204,22604,2260231.630
23 ago. 20194,51004,52804,23004,26404,2640372.606
22 ago. 20194,47204,65004,32404,44404,4440527.450
21 ago. 20194,10604,50004,07004,48804,4880852.595
20 ago. 20193,92004,17003,80804,04404,0440897.595
19 ago. 20193,88003,95403,70003,84803,84801.085.954
16 ago. 20193,90003,99003,57003,65003,65001.125.341
15 ago. 20194,67004,70003,57003,81203,81203.096.990
14 ago. 20195,53005,64005,41005,41005,4100142.249
13 ago. 20195,48505,55005,27005,52005,5200184.929
12 ago. 20195,70005,77005,44505,51005,5100307.047
09 ago. 20196,06006,08005,60005,61505,6150326.188
08 ago. 20196,10006,26006,02006,19506,195090.671
07 ago. 20196,07006,27505,95506,09006,0900193.561
06 ago. 20196,10006,10505,89506,00506,0050179.981
05 ago. 20195,88505,91005,70005,89505,8950187.905
02 ago. 20196,09506,13005,83005,88505,8850326.261
01 ago. 20196,17006,22006,07506,13506,135030.128
31 jul. 20196,06506,25006,06506,14506,1450102.266
30 jul. 20196,16506,22006,02506,05506,0550111.710
29 jul. 20196,14506,20006,10006,17006,170055.295
26 jul. 20196,15006,26006,09006,15006,150072.172
25 jul. 20196,52006,62006,10006,15006,1500223.657
24 jul. 20196,35006,48506,30006,48506,4850120.661
23 jul. 20196,15006,39506,13006,32006,3200124.660
22 jul. 20196,07506,12506,01006,11006,110066.379
19 jul. 20196,09006,14505,99006,08506,0850157.989
18 jul. 20196,22506,22506,00506,00506,0050135.321
17 jul. 20196,34006,36006,15006,16006,160080.260
16 jul. 20196,39006,39006,23506,28006,280051.754
15 jul. 20196,22506,39006,20006,35506,355055.497
12 jul. 20196,28006,34006,16006,30506,3050107.857
11 jul. 20196,53006,53006,25006,26006,2600119.606
10 jul. 20196,50006,55006,39006,44006,4400118.499
09 jul. 20196,50506,55506,30506,39506,3950155.959
08 jul. 20196,75506,85006,48506,50506,5050246.476
05 jul. 20196,90506,97506,75506,79006,790099.059
04 jul. 20196,87506,97006,87006,95506,955065.421
*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