Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.861,08 +190,73 (+0,31%)
Sekisui House, Ltd. (SKHSF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:34AM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | 10.700 |
| 13 jun 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | 400 |
| 12 jun 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | 200 |
| 11 jun 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 10 jun 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | 200 |
| 07 jun 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | 400 |
| 06 jun 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | 100 |
| 05 jun 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 04 jun 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 03 jun 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 31 may 2024 | 22,25 | 22,54 | 22,08 | 22,08 | 22,08 | 500 |
| 30 may 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | 100 |
| 29 may 2024 | 22,35 | 22,35 | 21,75 | 21,75 | 21,75 | 400 |
| 28 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | 100 |
| 24 may 2024 | 22,99 | 22,99 | 22,95 | 22,95 | 22,95 | 1000 |
| 23 may 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 22 may 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | 300 |
| 21 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | 400 |
| 20 may 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | 200 |
| 17 may 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 16 may 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | 300 |
| 15 may 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | 1700 |
| 14 may 2024 | 23,42 | 23,43 | 23,42 | 23,43 | 23,43 | 800 |
| 13 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 10 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | 1100 |
| 09 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 08 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 07 may 2024 | 24,19 | 24,19 | 24,15 | 24,15 | 24,15 | 3400 |
| 06 may 2024 | 23,66 | 24,24 | 23,59 | 23,59 | 23,59 | 3100 |
| 03 may 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 60.000 |
| 02 may 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 4800 |
| 01 may 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | 200 |
| 30 abr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | 600 |
| 29 abr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 26 abr 2024 | 23,04 | 23,04 | 22,27 | 22,27 | 22,27 | 51.500 |
| 25 abr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | 200 |
| 24 abr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | 4100 |
| 23 abr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | 2500 |
| 22 abr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 19 abr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | 300 |
| 18 abr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 17 abr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | 300 |
| 16 abr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 15 abr 2024 | 23,25 | 23,43 | 22,74 | 22,74 | 22,74 | 500 |
| 12 abr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | 1300 |
| 11 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 10 abr 2024 | 23,34 | 23,34 | 22,81 | 22,81 | 22,81 | 6200 |
| 09 abr 2024 | 23,27 | 23,72 | 23,27 | 23,72 | 23,72 | 800 |
| 08 abr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 05 abr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | 300 |
| 04 abr 2024 | 23,57 | 23,57 | 23,01 | 23,01 | 23,01 | 400 |
| 03 abr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 02 abr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | 300 |
| 01 abr 2024 | 23,35 | 23,35 | 22,83 | 22,83 | 22,83 | 500 |
| 28 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | 100.300 |
| 27 mar 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | 300 |
| 26 mar 2024 | 22,74 | 22,74 | 22,27 | 22,27 | 22,27 | 700 |
| 25 mar 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 22 mar 2024 | 23,65 | 23,65 | 22,63 | 22,63 | 22,63 | 500 |
| 21 mar 2024 | 23,24 | 23,24 | 22,48 | 22,48 | 22,48 | 800 |
| 20 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 200 |
| 19 mar 2024 | 22,73 | 22,73 | 22,30 | 22,55 | 22,55 | 1100 |
| 18 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 15 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | 1600 |
| 14 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | 300 |
| 13 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | 300 |
| 12 mar 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | 1100 |
| 11 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 08 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 07 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | 300 |
| 06 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 05 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 04 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | 1100 |
| 01 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | 500 |
| 29 feb 2024 | 22,40 | 22,40 | 21,84 | 21,84 | 21,84 | 1000 |
| 28 feb 2024 | 21,56 | 22,15 | 21,56 | 22,15 | 22,15 | 500 |
| 27 feb 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | 200 |
| 26 feb 2024 | 21,80 | 21,81 | 21,80 | 21,81 | 21,81 | 500 |
| 23 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | 800 |
| 22 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 21 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 20 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 16 feb 2024 | 22,15 | 22,15 | 21,69 | 21,69 | 21,69 | 5900 |
| 15 feb 2024 | 21,43 | 22,08 | 21,43 | 22,08 | 22,08 | 400 |
| 14 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 13 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | 300 |
| 12 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 09 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | 3100 |
| 08 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 07 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 06 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 05 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 02 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | 300 |
| 01 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 31 ene 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | 300 |
| 30 ene 2024 | 21,91 | 22,79 | 21,91 | 22,79 | 22,79 | 1000 |
| 30 ene 2024 | 0.4 Dividendo | |||||
| 29 ene 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,82 | - |
| 26 ene 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,82 | 300 |
| 25 ene 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,15 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.