Mercados españoles cerrados en 8 hrs 30 min

Sixt SE (SIX2.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,90-0,10 (-0,13%)
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202478,5079,3078,3578,9078,9048.266
21 may 202479,8080,1078,9079,0079,0053.597
20 may 202480,0080,1579,2080,0580,0548.079
17 may 202480,7080,7079,5579,7079,7075.008
16 may 202481,7081,8579,5580,8580,85106.817
15 may 202482,0082,6080,5081,7081,7099.930
14 may 202480,7582,0080,1581,9081,9093.850
13 may 202480,0081,0079,7080,1580,1566.274
10 may 202479,6580,7579,4579,4579,4567.092
09 may 202479,0079,8078,5079,1079,1060.646
08 may 202476,7580,0576,3079,2079,20181.260
07 may 202478,2579,0077,1077,1077,10178.531
06 may 202479,4079,9077,2077,8577,85310.449
03 may 202491,1092,8577,1079,0079,00367.851
02 may 202490,6590,7589,7590,5090,5020.746
30 abr 202490,7591,2089,8090,0090,0025.487
29 abr 202490,1591,5090,0090,5090,5044.269
26 abr 202489,0091,3089,0089,7589,7542.314
25 abr 202489,9089,9588,1588,2588,2550.895
24 abr 202491,8092,0589,3089,9089,9032.127
23 abr 202491,1591,9090,6591,2091,2024.478
22 abr 202491,7592,7090,0090,1090,1043.632
19 abr 202493,4094,4590,6591,1091,1060.327
18 abr 202489,4095,5589,4094,8594,85145.728
17 abr 202486,2088,8086,0586,5086,5038.906
16 abr 202488,4088,4085,2086,1586,1586.248
15 abr 202490,3092,0089,6589,6589,6531.971
12 abr 202492,1593,0090,0090,0090,0031.837
11 abr 202492,2592,6590,9591,5091,5024.312
10 abr 202491,7093,7591,1092,3092,3034.457
09 abr 202492,6093,4591,1091,1091,1016.896
08 abr 202491,4093,0591,1592,9592,9520.783
05 abr 202489,2091,4088,7591,2091,2039.775
04 abr 202489,3591,0589,0090,8590,8524.114
03 abr 202489,0089,9587,3589,3589,3529.339
02 abr 202492,9093,2088,5088,5088,5045.056
28 mar 202492,2092,8591,7092,4592,4519.778
27 mar 202491,0092,3590,7592,3592,3518.644
26 mar 202490,3591,9590,1591,6091,6027.041
25 mar 202490,0090,8089,7590,4090,4021.688
22 mar 202489,6090,6089,4590,1590,1512.332
21 mar 202489,9091,1588,4589,5089,5027.580
20 mar 202488,0088,5087,4088,5088,5025.704
19 mar 202487,7088,4586,9588,0588,0521.048
18 mar 202488,1588,6087,2587,3587,3532.461
15 mar 202488,6089,2087,7087,7087,7051.900
14 mar 202489,8590,8087,5088,0088,0029.623
13 mar 202488,9090,5088,7089,8589,8540.253
12 mar 202487,9588,6087,2088,4588,4540.279
11 mar 202486,5087,8086,1087,8087,8033.391
08 mar 202487,0087,5086,4086,8086,8014.964
07 mar 202486,8587,4586,1587,2587,2527.764
06 mar 202486,4588,6586,1587,2587,2522.752
05 mar 202487,4087,4086,1086,3586,3532.559
04 mar 202489,1090,6588,4588,7088,7030.813
01 mar 202487,2090,0586,2088,5088,5059.539
29 feb 202487,5588,6586,0086,6586,6566.709
28 feb 202488,4588,6586,6086,9586,9531.507
27 feb 202484,8588,2084,7588,2088,2036.875
26 feb 202485,4585,4584,3085,1085,1014.967
23 feb 202485,1585,6084,3585,4585,4530.229
22 feb 202485,6586,3084,6085,1585,1531.309
21 feb 202485,0085,4084,4584,8084,8014.792
20 feb 202485,8086,1584,8084,8584,8520.558
19 feb 202486,1086,4085,1585,9085,9016.057
16 feb 202487,0087,5586,0586,5086,5013.994
15 feb 202486,4587,3086,0086,4086,4020.268
14 feb 202485,0086,0084,6585,8585,8532.710
13 feb 202487,7088,0085,1585,4085,4042.666
12 feb 202488,0089,6087,9088,1088,1024.098
09 feb 202488,5088,9587,1587,5587,5539.723
08 feb 202489,2090,5588,5588,5588,5532.965
07 feb 202492,1092,6088,8088,9088,9034.206
06 feb 202490,0093,7087,5592,0592,0583.447
05 feb 202489,7591,0589,3089,7089,7026.747
02 feb 202490,9091,7089,6089,6089,6024.030
01 feb 202490,0091,3089,7590,1090,1032.603
31 ene 202490,3590,9589,7590,7090,7046.301
30 ene 202492,2092,5590,7590,9590,9525.540
29 ene 202492,8092,9090,3592,2092,2027.784
26 ene 202492,5093,5091,4093,1593,1528.892
25 ene 202491,1092,3590,4592,1092,1036.553
24 ene 202494,2595,4090,6591,7091,7047.776
23 ene 202493,8596,1093,2593,6093,6033.788
22 ene 202491,8594,1091,8593,4593,4558.273
19 ene 202494,0094,2591,2091,2091,2038.426
18 ene 202491,5094,4090,9593,5093,5023.555
17 ene 202491,0091,4589,3591,1591,1534.734
16 ene 202493,3593,5590,9091,9091,9035.844
15 ene 202495,4095,8093,4594,0594,0525.648
12 ene 202495,7096,9094,8094,9594,9517.552
11 ene 202495,5597,1095,0095,0095,0020.194
10 ene 202495,5096,5594,3594,9094,9016.186
09 ene 202495,6596,1594,7095,7595,7524.785
08 ene 202494,6595,2092,4595,0595,0523.822
05 ene 202494,8595,1592,0094,7594,7531.309
04 ene 202494,9096,8094,3095,3095,3033.476
03 ene 2024100,50100,5094,0594,6594,6557.830
02 ene 2024101,70102,20100,00100,90100,9023.081
29 dic 2023100,70101,80100,40101,20101,2010.350
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...