Mercados españoles cerrados

SLM Corp (SM1.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,400,00 (0,00%)
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202420,4020,4020,4020,4020,40-
25 abr 202420,4020,4020,4020,4020,40-
24 abr 202420,4020,6020,4020,6020,60-
23 abr 202419,8020,4019,8020,4020,40-
22 abr 202419,6019,6019,6019,6019,60-
19 abr 202419,2019,6019,2019,6019,60-
18 abr 202419,1019,7019,1019,4019,40-
17 abr 202419,3019,3019,3019,3019,30-
16 abr 202419,3019,4019,3019,4019,40-
15 abr 202419,3019,4019,3019,3019,30-
12 abr 202419,4019,4019,4019,4019,40-
11 abr 202419,3019,4019,3019,4019,40-
10 abr 202419,4019,4019,4019,4019,40-
09 abr 202419,6019,6019,6019,6019,60-
08 abr 202419,4019,4019,4019,4019,40-
05 abr 202419,3019,3019,3019,3019,30-
04 abr 202419,5019,5019,5019,5019,50-
03 abr 202419,4019,4019,4019,4019,40-
02 abr 202419,7019,7019,7019,7019,70-
28 mar 202419,7019,7019,7019,7019,70-
27 mar 202419,4019,4019,4019,4019,40-
26 mar 202419,5019,5019,5019,5019,50-
25 mar 202419,6019,6019,6019,6019,60-
22 mar 202419,2019,9019,2019,7019,70-
21 mar 202419,2019,9019,2019,8019,80-
20 mar 202418,8018,8018,8018,8018,80-
19 mar 202418,8018,9018,8018,9018,90-
18 mar 202418,8018,8018,8018,8018,80-
15 mar 202419,1019,1019,1019,1019,10-
14 mar 202419,2019,2019,2019,2019,20-
13 mar 202419,2019,2019,2019,2019,20-
12 mar 202418,9019,2018,9019,2019,20-
11 mar 202418,9018,9018,9018,9018,90-
08 mar 202419,2019,2018,9018,9018,90-
07 mar 202418,9019,1018,9019,1019,10-
06 mar 202419,1019,1018,8018,8018,80-
05 mar 202419,2019,3019,2019,3019,30-
04 mar 202419,0019,4019,0019,3019,30-
01 mar 202419,2019,2019,2019,2019,20-
01 mar 20240.11 Dividendo
29 feb 202418,9018,9018,9018,9018,79-
28 feb 202418,4018,4018,4018,4018,29-
27 feb 202418,0018,0018,0018,0017,90-
26 feb 202418,1018,1018,1018,1017,99-
23 feb 202418,2018,2018,2018,2018,09-
22 feb 202418,2018,2018,2018,2018,09-
21 feb 202418,7018,7018,7018,7018,59-
20 feb 202418,7018,8018,7018,7018,59-
19 feb 202418,7018,7018,7018,7018,59-
16 feb 202418,8018,8018,7018,7018,59-
15 feb 202418,8018,8018,8018,8018,69-
14 feb 202418,2018,2018,2018,2018,09-
13 feb 202418,4018,4018,4018,4018,29-
12 feb 202418,1018,1018,1018,1017,99-
09 feb 202418,0018,2018,0018,2018,09-
08 feb 202417,7018,0017,7018,0017,90-
07 feb 202417,8017,8017,7017,7017,60-
06 feb 202417,9017,9017,9017,9017,80-
05 feb 202417,8017,8017,8017,8017,70-
02 feb 202417,9017,9017,8017,8017,70-
01 feb 202418,4018,4018,4018,4018,29-
31 ene 202419,0019,0019,0019,0018,89-
30 ene 202418,6018,6018,6018,6018,49-
29 ene 202418,3018,3018,3018,3018,19-
26 ene 202418,2018,2018,2018,2018,09-
25 ene 202417,6017,6017,6017,6017,50-
24 ene 202417,6017,6017,6017,6017,50-
23 ene 202417,7017,7017,6017,6017,50-
22 ene 202417,4017,6017,4017,6017,50-
19 ene 202417,0017,0017,0017,0016,90-
18 ene 202417,1017,1016,8016,8016,70-
17 ene 202417,1017,1017,1017,1017,00-
16 ene 202416,9016,9016,9016,9016,80-
15 ene 202416,6016,6016,6016,6016,50-
12 ene 202416,9016,9016,6016,6016,50-
11 ene 202416,8016,8016,8016,8016,70-
10 ene 202416,5016,7016,5016,7016,60-
09 ene 202416,9016,9016,7016,7016,6055
08 ene 202416,9016,9016,8016,8016,70-
05 ene 202416,9016,9016,9016,9016,80-
04 ene 202416,9017,0016,9017,0016,90-
03 ene 202417,5017,5017,0017,0016,90-
02 ene 202417,3017,3017,3017,3017,20-
29 dic 202317,3017,4017,3017,4017,30-
28 dic 202317,3017,3017,3017,3017,20-
27 dic 202317,3017,3017,3017,3017,20-
22 dic 202317,1017,1017,1017,1017,00-
21 dic 202317,0017,0017,0017,0016,90-
20 dic 202317,0017,0017,0017,0016,90-
19 dic 202316,6016,6016,6016,6016,50-
18 dic 202316,7016,7016,6016,6016,50-
15 dic 202316,7016,7016,7016,7016,60-
14 dic 202316,4016,5016,4016,5016,40-
13 dic 202315,8015,8015,8015,8015,71-
12 dic 202315,8015,9015,6015,6015,51-
11 dic 202315,6015,8015,6015,8015,71-
08 dic 202315,0015,7015,0015,7015,61-
07 dic 202314,7014,7014,7014,7014,61-
06 dic 202314,7014,7014,7014,7014,61-
05 dic 202314,5014,5014,5014,5014,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...