Mercados españoles cerrados

(SLGL)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 20240,840,920,840,870,8710.853
26 jun 20240,900,930,900,920,9234.500
25 jun 20240,840,940,820,900,9037.900
24 jun 20240,800,870,800,830,835900
21 jun 20240,830,900,800,830,8313.100
20 jun 20240,850,920,820,920,9210.800
18 jun 20240,880,950,850,870,8715.600
17 jun 20240,860,900,860,860,864500
14 jun 20240,871,000,870,880,8878.100
13 jun 20240,800,880,760,840,84117.400
12 jun 20240,760,880,740,780,7831.300
11 jun 20240,780,810,750,750,755100
10 jun 20240,740,800,740,770,7724.800
07 jun 20240,750,820,740,810,8124.300
06 jun 20240,800,810,740,770,7713.200
05 jun 20240,760,770,740,750,7522.100
04 jun 20240,760,820,740,760,7644.700
03 jun 20240,780,820,730,740,744200
31 may 20240,760,820,710,800,8046.600
30 may 20240,770,820,720,720,7213.800
29 may 20240,810,820,750,780,7823.000
28 may 20240,750,820,750,810,8134.800
24 may 20240,800,820,790,800,8018.900
23 may 20240,780,830,780,800,8040.700
22 may 20240,830,850,740,790,7944.900
21 may 20240,750,890,740,800,8095.900
20 may 20240,700,750,700,700,70173.700
17 may 20240,740,750,690,750,7548.700
16 may 20240,730,740,700,740,7458.500
15 may 20240,700,700,660,700,7044.000
14 may 20240,700,740,660,660,6611.200
13 may 20240,700,740,650,690,6918.000
10 may 20240,750,750,650,700,705300
09 may 20240,750,750,730,750,757800
08 may 20240,750,750,630,730,7338.900
07 may 20240,810,810,750,750,7553.300
06 may 20240,820,840,800,820,826400
03 may 20240,870,880,830,850,8515.200
02 may 20240,710,890,710,850,8524.500
01 may 20240,700,870,680,780,7836.800
30 abr 20240,840,870,710,710,7143.000
29 abr 20240,890,890,860,880,882700
26 abr 20240,860,900,860,890,893100
25 abr 20240,920,940,860,860,8692.900
24 abr 20240,930,990,920,920,927600
23 abr 20240,980,980,930,930,938800
22 abr 20240,910,940,910,940,9415.600
19 abr 20240,941,000,890,940,9412.000
18 abr 20240,860,950,860,900,904500
17 abr 20240,931,000,860,860,8617.400
16 abr 20240,861,050,860,950,9599.000
15 abr 20240,900,930,840,860,864300
12 abr 20240,830,840,830,840,844800
11 abr 20240,840,930,840,840,8416.500
10 abr 20240,830,870,800,840,8423.000
09 abr 20240,860,920,820,820,8233.300
08 abr 20240,971,040,790,890,89108.500
05 abr 20240,991,000,950,980,9814.800
04 abr 20241,031,050,990,990,9921.800
03 abr 20241,041,071,031,051,05140.200
02 abr 20241,041,041,011,021,0236.100
01 abr 20241,001,041,001,001,0021.800
28 mar 20240,981,010,950,980,9819.700
27 mar 20241,011,030,980,980,9813.400
26 mar 20241,021,020,980,990,9935.200
25 mar 20241,031,050,980,990,9916.800
22 mar 20241,001,030,980,980,9846.300
21 mar 20240,991,040,991,031,0332.600
20 mar 20240,981,060,981,031,0312.000
19 mar 20240,991,050,980,980,9811.200
18 mar 20241,011,060,981,041,0426.000
15 mar 20241,031,051,021,041,045800
14 mar 20241,041,081,001,051,05119.000
13 mar 20241,041,081,031,051,0515.100
12 mar 20241,061,101,031,051,0511.800
11 mar 20241,051,111,031,091,0916.700
08 mar 20241,081,111,031,101,1033.500
07 mar 20241,151,151,081,101,1025.600
06 mar 20241,051,121,031,051,0536.400
05 mar 20241,061,091,041,071,0714.700
04 mar 20241,121,121,031,051,0523.600
01 mar 20241,151,151,091,131,139200
29 feb 20241,191,191,071,121,1240.600
28 feb 20241,051,201,011,181,1872.200
27 feb 20241,071,110,950,950,9558.600
26 feb 20241,151,150,901,091,0922.800
23 feb 20241,181,180,981,111,1162.400
22 feb 20241,191,191,121,121,129600
21 feb 20241,201,211,101,111,1116.000
20 feb 20241,101,241,101,191,1913.600
16 feb 20241,141,251,071,171,1730.900
15 feb 20241,161,160,981,121,1218.100
14 feb 20241,291,290,971,081,0889.000
13 feb 20241,291,311,231,271,277700
12 feb 20241,341,341,281,301,303000
09 feb 20241,241,501,231,301,3098.400
08 feb 20241,251,251,221,251,253400
07 feb 20241,311,321,251,251,255600
06 feb 20241,261,311,241,301,302900
05 feb 20241,351,351,221,251,2513.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...