Mercados españoles cerrados

Sport Lisboa e Benfica - Futebol, SAD (SLBEN.LS)

Lisbon - Lisbon Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,3000+0,1900 (+6,11%)
Al cierre: 01:44PM WEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20243,09003,30003,09003,30003,3000208
27 jun 20243,17003,20003,08003,11003,11001287
26 jun 20243,20003,30003,19003,30003,3000243
25 jun 20243,18003,18003,17003,17003,1700102
24 jun 20243,08003,18003,08003,18003,18001346
21 jun 20243,23003,34003,08003,34003,3400604
20 jun 20243,26003,35003,23003,23003,23003484
19 jun 20243,08003,26003,07003,23003,23004612
18 jun 20243,08003,08003,08003,08003,0800109
17 jun 20243,16003,20003,03003,20003,20002040
14 jun 20243,31003,33003,15003,15003,15002561
13 jun 20243,39003,49003,35003,35003,350010.809
12 jun 20243,34003,47003,33003,38003,380015.231
11 jun 20243,10003,30003,08003,30003,300011.270
10 jun 20243,08003,16003,08003,08003,08002298
07 jun 20242,99003,06002,99003,06003,060080
06 jun 20243,00003,06002,99002,99002,9900150
05 jun 20243,00003,00003,00003,00003,00001012
04 jun 20243,00003,00003,00003,00003,0000277
03 jun 20243,01003,11003,00003,01003,0100353
31 may 20243,07003,07003,01003,07003,07002453
30 may 20243,07003,10003,06003,07003,0700614
29 may 20243,09003,10003,07003,07003,0700505
28 may 20243,10003,10003,09003,09003,0900182
27 may 20243,07003,19003,07003,10003,1000330
24 may 20243,06003,06003,06003,06003,0600221
23 may 20243,05003,06003,05003,05003,0500253
22 may 20243,23003,23003,20003,20003,20002096
21 may 20243,20003,23003,20003,22003,22007484
20 may 20243,02003,20003,02003,19003,19004149
17 may 20243,00003,00002,96002,98002,9800270
16 may 20243,07003,08002,94002,94002,94001234
15 may 20242,91003,08002,91002,92002,9200390
14 may 20243,09003,09002,92002,92002,9200182
13 may 20242,91002,92002,91002,92002,9200122
10 may 20243,10003,10002,92002,94002,940051
09 may 20243,12003,12003,05003,05003,05001439
08 may 20243,00003,24002,99003,05003,05006564
07 may 20243,00003,00002,98003,00003,0000122
06 may 20242,90003,00002,90003,00003,00003827
03 may 20242,90002,97002,85002,85002,8500411
02 may 20242,85002,86002,85002,86002,860050
30 abr 20242,94002,97002,83002,87002,87002894
29 abr 20242,94002,94002,80002,81002,81002820
26 abr 20242,92002,93002,82002,93002,93003805
25 abr 20242,82002,94002,82002,94002,9400860
24 abr 20242,82002,90002,82002,82002,8200424
23 abr 20242,81002,85002,80002,81002,8100730
22 abr 20242,80002,94002,80002,81002,8100335
19 abr 20242,83002,83002,80002,80002,80001117
18 abr 20242,82002,90002,82002,83002,8300274
17 abr 20242,82002,93002,82002,93002,93003601
16 abr 20242,86002,86002,81002,81002,8100607
15 abr 20242,86002,86002,81002,81002,81001980
12 abr 20242,85002,85002,80002,80002,8000354
11 abr 20242,80002,86002,80002,81002,8100812
10 abr 20242,80002,80002,80002,80002,80002550
09 abr 20242,84002,84002,80002,82002,82004207
08 abr 20242,81002,84002,79002,80002,80003563
05 abr 20242,80002,85002,80002,81002,810063
04 abr 20242,82002,82002,80002,80002,8000610
03 abr 20242,90002,90002,80002,82002,82003030
02 abr 20242,62002,94002,62002,94002,940016.677
28 mar 20242,73002,75002,66002,66002,66001317
27 mar 20242,86002,87002,62002,62002,62004428
26 mar 20242,72002,87002,63002,71002,71007513
25 mar 20242,77002,77002,75002,76002,76003904
22 mar 20242,81002,81002,75002,75002,7500134
21 mar 20242,76002,81002,76002,81002,81002580
20 mar 20242,78002,78002,76002,76002,7600255
19 mar 20242,77002,77002,76002,76002,760065
18 mar 20242,84002,84002,77002,77002,7700412
15 mar 20242,77002,77002,76002,76002,7600210
14 mar 20242,77002,78002,77002,77002,7700281
13 mar 20242,85002,85002,77002,77002,77001105
12 mar 20242,78002,78002,78002,78002,7800264
11 mar 20242,77002,87002,77002,79002,7900919
08 mar 20242,82002,82002,82002,82002,82002341
07 mar 20242,85002,85002,77002,77002,7700370
06 mar 20242,83002,83002,82002,82002,8200428
05 mar 20242,78002,86002,78002,78002,7800704
04 mar 20242,82002,85002,77002,77002,7700331
01 mar 20242,82002,82002,82002,82002,82001122
29 feb 20242,86002,86002,78002,80002,80002442
28 feb 20242,86002,86002,86002,86002,8600404
27 feb 20242,82002,88002,82002,82002,82001048
26 feb 20242,89002,89002,77002,77002,77001555
23 feb 20242,83002,89002,83002,83002,8300347
22 feb 20242,82002,89002,82002,83002,8300658
21 feb 20242,82002,82002,82002,82002,8200216
20 feb 20242,84002,84002,82002,82002,82002742
19 feb 20242,90002,90002,83002,83002,8300145
16 feb 20242,82002,83002,82002,82002,820050
15 feb 20242,83002,90002,83002,89002,8900334
14 feb 20242,90002,90002,83002,90002,9000396
13 feb 20242,85002,90002,85002,90002,90001051
12 feb 20242,90002,90002,85002,85002,8500187
09 feb 20242,90002,90002,88002,90002,9000841
08 feb 20242,90002,90002,83002,89002,8900620
07 feb 20242,90002,90002,82002,90002,90001099
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...