Mercados españoles cerrados

Sligro Food Group N.V. (SLIGR.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,20-0,06 (-0,42%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202414,1614,3214,0214,2014,2019.858
02 may 202414,2414,3214,2214,2614,2614.173
30 abr 202414,3614,3614,2414,2614,2615.568
29 abr 202414,2414,4014,1814,2414,2454.783
26 abr 202414,0614,2214,0414,1814,1812.961
25 abr 202414,1814,2014,0014,0614,0617.839
24 abr 202414,1614,2814,1214,2014,2022.770
23 abr 202414,1014,2014,1014,1614,1610.900
22 abr 202413,8814,1013,8814,0814,0826.099
19 abr 202413,7013,8413,5413,8213,8224.273
18 abr 202413,4013,8413,4013,8213,8239.872
17 abr 202413,7213,7813,6213,6613,6624.335
16 abr 202414,0014,0013,6013,6413,6425.950
15 abr 202414,0814,1013,9814,0214,0218.930
12 abr 202414,0414,3214,0414,1614,1627.945
11 abr 202414,1814,1814,0214,0614,0615.727
10 abr 202414,2214,3614,1614,2414,2420.633
09 abr 202414,2014,3014,1214,1614,1610.365
08 abr 202414,1214,1814,1014,1814,1819.773
05 abr 202414,0614,1414,0014,0814,0822.434
04 abr 202414,1014,2214,1014,1014,1018.033
03 abr 202414,0014,0813,8814,0814,0823.719
02 abr 202414,0014,1213,9213,9213,9238.654
28 mar 202414,3014,3013,9814,0214,0231.475
27 mar 202413,8614,1813,8414,1614,1639.804
26 mar 202413,6013,8413,6013,8413,8436.617
25 mar 202413,6413,6813,5013,6613,6616.106
22 mar 202413,4013,6213,3213,6013,6032.673
21 mar 202413,2013,4013,1213,3413,3428.097
20 mar 202413,1613,1613,0413,1413,1410.580
19 mar 202413,0613,1013,0013,0413,0419.319
18 mar 202413,0813,1613,0413,0613,0620.868
15 mar 202413,2013,2413,0413,0613,06150.579
14 mar 202413,4013,4013,1813,2413,2438.327
13 mar 202413,4813,4813,3213,4013,4019.819
12 mar 202413,4413,4813,3213,3613,3621.654
11 mar 202413,6013,6013,2613,3013,3021.839
08 mar 202413,6013,6213,5013,5013,5032.073
07 mar 202413,4613,6613,4613,6013,6018.795
06 mar 202413,4013,6413,3413,5013,5048.960
05 mar 202413,1813,4613,1813,4013,4038.459
04 mar 202413,2613,2613,1213,2213,2224.666
01 mar 202413,2613,2613,0213,1413,1439.906
29 feb 202413,2213,2413,1013,1813,1812.677
28 feb 202413,2413,2613,0213,0613,0623.601
27 feb 202413,3213,3213,0813,2813,2841.197
26 feb 202413,5413,5413,2813,3213,3231.796
23 feb 202413,6413,6613,5213,5813,588812
22 feb 202413,6013,7013,5413,6013,6017.793
21 feb 202413,7413,7813,5213,5613,5620.477
20 feb 202413,6813,7213,5613,6813,6818.528
19 feb 202413,4013,6813,4013,6813,6825.915
16 feb 202413,3213,4413,2813,4013,4019.221
15 feb 202413,3013,4213,2413,2413,2425.474
14 feb 202413,3213,4013,2213,3013,3026.500
13 feb 202413,7613,7813,3213,3813,3841.336
12 feb 202413,7613,7813,5413,7813,7843.219
09 feb 202413,6013,9013,6013,7413,7426.747
08 feb 202413,7413,9213,4413,6013,6072.389
07 feb 202414,0014,0413,8013,8413,8418.983
06 feb 202414,1214,1613,8414,0414,0429.353
05 feb 202414,4014,4614,0214,0214,0242.091
02 feb 202414,5014,5014,1614,2414,2413.558
01 feb 202414,7414,7414,1014,1014,1028.665
31 ene 202414,5614,7414,4014,4014,4046.496
30 ene 202414,9414,9414,6814,7814,7819.804
29 ene 202415,0015,0414,9014,9014,908898
26 ene 202414,9015,1414,9015,0015,0015.628
25 ene 202415,0415,1214,9814,9814,9812.256
24 ene 202415,0415,1014,9615,0015,008443
23 ene 202414,9815,1614,8815,0415,0417.378
22 ene 202415,0015,1014,8614,9414,9421.073
19 ene 202415,2215,3414,8814,9414,9453.195
18 ene 202415,3415,4815,2015,2015,2026.986
17 ene 202415,1015,2815,0815,2215,2211.474
16 ene 202415,5015,5015,2615,2615,2616.938
15 ene 202415,5815,6015,5015,5015,5011.764
12 ene 202415,6415,9215,6415,7615,769212
11 ene 202415,6615,8215,6215,6215,6215.836
10 ene 202415,9815,9815,6815,6815,6812.239
09 ene 202415,9616,0215,9015,9015,908874
08 ene 202416,0016,1615,7815,9815,9814.410
05 ene 202416,1016,2015,8816,0416,0419.935
04 ene 202416,2016,3016,0416,3016,3039.788
03 ene 202416,1616,1815,9215,9815,9836.275
02 ene 202415,9616,1615,9616,1416,1424.180
29 dic 202315,7615,9415,7615,8615,8616.116
28 dic 202315,7415,8215,6615,7415,7418.104
27 dic 202315,7015,8015,6815,7415,7423.827
22 dic 202315,9615,9615,7415,8015,807692
21 dic 202316,0016,0615,8015,9615,9630.597
20 dic 202315,8216,0415,8216,0016,0011.761
19 dic 202316,1016,1815,9015,9015,9022.599
18 dic 202316,1016,1015,8216,0016,0020.656
15 dic 202315,8416,1415,8416,0816,0840.553
14 dic 202315,6615,9215,6615,7815,7816.701
13 dic 202315,8215,8415,6615,6615,665682
12 dic 202315,8615,8815,7015,7815,7810.394
11 dic 202315,8015,9815,7015,8415,8430.083
08 dic 202315,5015,6815,5015,6815,685445
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...