Mercados españoles cerrados en 1 hr 26 mins

SLM Corp (SM1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,50+0,50 (+2,63%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202419,5019,5019,5019,5019,5088
31 may 202419,0019,0019,0019,0019,00-
30 may 202418,6018,6018,6018,6018,60-
29 may 202418,5018,5018,5018,5018,50-
28 may 202419,1019,1019,1019,1019,10-
27 may 202419,0019,0019,0019,0019,00-
24 may 202418,8018,8018,8018,8018,80-
23 may 202418,8018,8018,8018,8018,80-
22 may 202419,1019,1019,1019,1019,10-
21 may 202418,7018,7018,7018,7018,70-
20 may 202419,2019,2019,0019,0019,00-
17 may 202419,1019,1019,1019,1019,10-
16 may 202419,0019,0019,0019,0019,00-
15 may 202419,4019,4019,4019,4019,40-
14 may 202419,6019,6019,6019,6019,60-
13 may 202419,9019,9019,9019,9019,90-
10 may 202420,0020,0020,0020,0020,00-
09 may 202419,9020,0019,9020,0020,00-
08 may 202419,8019,8019,8019,8019,80-
07 may 202419,9019,9019,9019,9019,90-
06 may 202420,2020,2020,2020,2020,20-
03 may 202419,8019,8019,8019,8019,80-
02 may 202419,5019,5019,5019,5019,50-
30 abr 202419,9019,9019,9019,9019,90-
29 abr 202420,2020,2020,2020,2020,20-
26 abr 202420,2020,2020,2020,2020,20-
25 abr 202420,2020,2020,2020,2020,20-
24 abr 202420,2020,2020,2020,2020,20-
23 abr 202419,7019,7019,7019,7019,70-
22 abr 202419,5019,5019,5019,5019,50-
19 abr 202419,1019,1019,1019,1019,10-
18 abr 202419,2019,2019,2019,2019,20-
17 abr 202419,2019,2019,2019,2019,20-
16 abr 202419,2019,2019,2019,2019,20-
15 abr 202419,2019,2019,2019,2019,20-
12 abr 202419,3019,3019,3019,3019,30-
11 abr 202419,2019,6019,2019,6019,6088
10 abr 202419,3019,3019,3019,3019,30-
09 abr 202419,5019,5019,5019,5019,50-
08 abr 202419,3019,3019,3019,3019,30-
05 abr 202419,2019,2019,2019,2019,20-
04 abr 202419,4019,4019,4019,4019,40-
03 abr 202419,3019,8019,3019,8019,8027
02 abr 202419,6019,6019,6019,6019,60-
28 mar 202419,7019,7019,7019,7019,70-
27 mar 202419,3019,3019,3019,3019,30-
26 mar 202419,4019,4019,4019,4019,40-
25 mar 202419,5019,5019,5019,5019,50-
22 mar 202419,8019,8019,8019,8019,80-
21 mar 202419,1019,1019,1019,1019,10-
20 mar 202418,8018,8018,8018,8018,80-
19 mar 202418,7018,7018,7018,7018,70-
18 mar 202418,7018,7018,7018,7018,70-
15 mar 202419,0019,0019,0019,0019,00-
14 mar 202419,1019,1019,1019,1019,10-
13 mar 202419,1019,1019,1019,1019,10-
12 mar 202418,8018,8018,8018,8018,80-
11 mar 202418,8018,8018,8018,8018,80-
08 mar 202419,1019,1019,1019,1019,10-
07 mar 202418,8018,8018,8018,8018,80-
06 mar 202419,0019,0019,0019,0019,00-
05 mar 202419,1019,1019,1019,1019,10-
04 mar 202418,9018,9018,9018,9018,90-
01 mar 202419,0019,0019,0019,0019,00-
01 mar 20240.11 Dividendo
29 feb 202418,8018,8018,8018,8018,69-
28 feb 202418,3018,3018,3018,3018,19-
27 feb 202417,9017,9017,9017,9017,80-
26 feb 202418,0018,0018,0018,0017,89-
23 feb 202418,1018,1018,1018,1017,99-
22 feb 202418,1018,1018,1018,1017,99-
21 feb 202418,6018,6018,6018,6018,49-
20 feb 202418,6018,6018,6018,6018,49-
19 feb 202418,6018,6018,6018,6018,49-
16 feb 202418,7018,7018,7018,7018,59-
15 feb 202418,7018,7018,7018,7018,59-
14 feb 202418,2018,2018,2018,2018,09-
13 feb 202418,3018,3018,3018,3018,19-
12 feb 202418,0018,0018,0018,0017,89-
09 feb 202417,9017,9017,9017,9017,80-
08 feb 202417,6017,6017,6017,6017,50-
07 feb 202417,7017,7017,7017,7017,60-
06 feb 202417,8017,8017,8017,8017,70-
05 feb 202417,7017,7017,7017,7017,60-
02 feb 202417,8017,8017,8017,8017,70-
01 feb 202418,3018,3018,3018,3018,19-
31 ene 202418,9018,9018,9018,9018,79-
30 ene 202418,5018,5018,5018,5018,39-
29 ene 202418,1018,1018,1018,1017,99-
26 ene 202418,1018,1018,1018,1017,99-
25 ene 202417,5017,5017,5017,5017,40-
24 ene 202417,5017,5017,5017,5017,40-
23 ene 202417,6017,6017,6017,6017,50-
22 ene 202417,3017,3017,3017,3017,20-
19 ene 202416,9016,9016,9016,9016,80-
18 ene 202417,0017,0017,0017,0016,90-
17 ene 202417,0017,0017,0017,0016,90-
16 ene 202416,8016,8016,8016,8016,70-
15 ene 202416,8016,8016,8016,8016,70-
12 ene 202416,8016,8016,8016,8016,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...