Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,17 -0,54 (-0,63%) Oro
2.335,20 -33,80 (-1,43%) Bitcoin EUR
60.201,94 -656,70 (-1,08%)
Smartphoto Group NV (SMAR.BR)
Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:03PM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | 58 |
| 20 jun 2024 | 27,60 | 27,70 | 27,60 | 27,60 | 27,60 | 364 |
| 19 jun 2024 | 28,30 | 28,30 | 27,60 | 27,60 | 27,60 | 27 |
| 18 jun 2024 | 27,50 | 28,50 | 27,50 | 27,60 | 27,60 | 621 |
| 17 jun 2024 | 28,30 | 28,30 | 28,20 | 28,20 | 28,20 | 106 |
| 14 jun 2024 | 28,30 | 28,30 | 27,60 | 27,60 | 27,60 | 234 |
| 13 jun 2024 | 28,00 | 28,30 | 28,00 | 28,30 | 28,30 | 398 |
| 12 jun 2024 | 28,40 | 28,40 | 28,00 | 28,30 | 28,30 | 198 |
| 11 jun 2024 | 28,00 | 28,30 | 28,00 | 28,30 | 28,30 | 217 |
| 10 jun 2024 | 28,40 | 28,40 | 28,00 | 28,00 | 28,00 | 638 |
| 07 jun 2024 | 28,40 | 28,50 | 28,00 | 28,00 | 28,00 | 648 |
| 06 jun 2024 | 28,40 | 28,40 | 28,20 | 28,20 | 28,20 | 119 |
| 05 jun 2024 | 28,50 | 28,50 | 28,40 | 28,40 | 28,40 | 299 |
| 04 jun 2024 | 28,50 | 28,50 | 28,20 | 28,50 | 28,50 | 391 |
| 03 jun 2024 | 27,80 | 28,20 | 27,80 | 28,20 | 28,20 | 1192 |
| 31 may 2024 | 27,30 | 27,90 | 27,30 | 27,40 | 27,40 | 27 |
| 30 may 2024 | 27,20 | 27,70 | 27,20 | 27,70 | 27,70 | 141 |
| 29 may 2024 | 27,50 | 27,50 | 27,40 | 27,50 | 27,50 | 250 |
| 28 may 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 293 |
| 27 may 2024 | 27,20 | 27,40 | 27,20 | 27,40 | 27,40 | 124 |
| 24 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | 302 |
| 23 may 2024 | 26,90 | 28,00 | 26,90 | 27,10 | 27,10 | 689 |
| 22 may 2024 | 27,00 | 28,20 | 26,90 | 26,90 | 26,90 | 243 |
| 21 may 2024 | 26,90 | 27,00 | 26,90 | 26,90 | 26,90 | 224 |
| 20 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 278 |
| 17 may 2024 | 27,20 | 28,50 | 26,50 | 27,00 | 27,00 | 2874 |
| 16 may 2024 | 27,20 | 27,40 | 27,20 | 27,20 | 27,20 | 14 |
| 15 may 2024 | 27,00 | 27,20 | 26,80 | 27,20 | 27,20 | 315 |
| 14 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 338 |
| 13 may 2024 | 27,50 | 27,50 | 26,70 | 27,00 | 27,00 | 420 |
| 13 may 2024 | 1.05 Dividendo | |||||
| 10 may 2024 | 27,00 | 27,50 | 27,00 | 27,50 | 26,45 | 329 |
| 09 may 2024 | 26,60 | 27,00 | 26,60 | 27,00 | 25,97 | 141 |
| 08 may 2024 | 27,00 | 27,60 | 26,70 | 27,40 | 26,35 | 450 |
| 07 may 2024 | 27,00 | 27,00 | 26,70 | 26,70 | 25,68 | 268 |
| 06 may 2024 | 27,80 | 27,80 | 26,60 | 26,60 | 25,58 | 600 |
| 03 may 2024 | 27,50 | 27,70 | 27,50 | 27,70 | 26,64 | 410 |
| 02 may 2024 | 26,50 | 27,20 | 26,50 | 27,20 | 26,16 | 102 |
| 30 abr 2024 | 27,90 | 27,90 | 26,40 | 27,80 | 26,74 | 725 |
| 29 abr 2024 | 27,20 | 27,80 | 26,50 | 27,80 | 26,74 | 1510 |
| 26 abr 2024 | 27,10 | 27,80 | 27,10 | 27,10 | 26,07 | 209 |
| 25 abr 2024 | 27,00 | 27,50 | 27,00 | 27,00 | 25,97 | 166 |
| 24 abr 2024 | 27,00 | 27,40 | 27,00 | 27,00 | 25,97 | 359 |
| 23 abr 2024 | 27,60 | 27,60 | 27,00 | 27,00 | 25,97 | 122 |
| 22 abr 2024 | 26,10 | 27,60 | 26,10 | 27,50 | 26,45 | 2508 |
| 19 abr 2024 | 26,20 | 26,50 | 26,20 | 26,20 | 25,20 | 576 |
| 18 abr 2024 | 26,10 | 26,50 | 26,10 | 26,50 | 25,49 | 113 |
| 17 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,49 | 2 |
| 16 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,10 | 98 |
| 15 abr 2024 | 26,10 | 26,50 | 26,10 | 26,50 | 25,49 | 118 |
| 12 abr 2024 | 26,00 | 26,50 | 26,00 | 26,50 | 25,49 | 432 |
| 11 abr 2024 | 25,80 | 26,20 | 25,80 | 26,20 | 25,20 | 160 |
| 10 abr 2024 | 26,40 | 26,40 | 25,90 | 26,30 | 25,30 | 662 |
| 09 abr 2024 | 26,00 | 26,40 | 25,90 | 26,40 | 25,39 | 127 |
| 08 abr 2024 | 26,00 | 26,40 | 26,00 | 26,40 | 25,39 | 333 |
| 05 abr 2024 | 26,50 | 26,50 | 25,90 | 25,90 | 24,91 | 134 |
| 04 abr 2024 | 26,20 | 26,20 | 25,80 | 26,00 | 25,01 | 565 |
| 03 abr 2024 | 26,00 | 26,50 | 25,50 | 25,70 | 24,72 | 1025 |
| 02 abr 2024 | 26,50 | 26,50 | 26,30 | 26,50 | 25,49 | 764 |
| 28 mar 2024 | 26,10 | 26,50 | 26,00 | 26,50 | 25,49 | 878 |
| 27 mar 2024 | 26,30 | 26,40 | 26,30 | 26,40 | 25,39 | 58 |
| 26 mar 2024 | 26,40 | 26,50 | 25,90 | 26,40 | 25,39 | 539 |
| 25 mar 2024 | 26,50 | 26,50 | 26,00 | 26,50 | 25,49 | 993 |
| 22 mar 2024 | 26,40 | 26,60 | 26,10 | 26,50 | 25,49 | 437 |
| 21 mar 2024 | 26,40 | 26,50 | 26,40 | 26,50 | 25,49 | 70 |
| 20 mar 2024 | 26,60 | 26,70 | 26,30 | 26,60 | 25,58 | 1522 |
| 19 mar 2024 | 26,70 | 27,50 | 26,60 | 26,60 | 25,58 | 939 |
| 18 mar 2024 | 26,70 | 27,00 | 26,70 | 27,00 | 25,97 | 349 |
| 15 mar 2024 | 27,20 | 27,20 | 27,00 | 27,00 | 25,97 | 1190 |
| 14 mar 2024 | 28,00 | 28,00 | 27,20 | 27,20 | 26,16 | 1153 |
| 13 mar 2024 | 27,60 | 28,10 | 27,50 | 27,50 | 26,45 | 637 |
| 12 mar 2024 | 27,70 | 27,70 | 27,60 | 27,60 | 26,55 | 361 |
| 11 mar 2024 | 27,20 | 28,30 | 27,20 | 28,20 | 27,12 | 1346 |
| 08 mar 2024 | 27,70 | 28,00 | 27,30 | 27,30 | 26,26 | 432 |
| 07 mar 2024 | 27,10 | 27,80 | 27,10 | 27,80 | 26,74 | 582 |
| 06 mar 2024 | 27,60 | 27,70 | 27,50 | 27,70 | 26,64 | 774 |
| 05 mar 2024 | 27,50 | 28,50 | 27,10 | 27,50 | 26,45 | 2409 |
| 04 mar 2024 | 27,20 | 27,20 | 26,50 | 26,90 | 25,87 | 2316 |
| 01 mar 2024 | 26,80 | 27,40 | 26,80 | 27,40 | 26,35 | 481 |
| 29 feb 2024 | 27,50 | 27,50 | 26,80 | 26,80 | 25,78 | 437 |
| 28 feb 2024 | 27,40 | 27,40 | 26,80 | 27,40 | 26,35 | 1461 |
| 27 feb 2024 | 27,50 | 27,50 | 27,40 | 27,40 | 26,35 | 286 |
| 26 feb 2024 | 27,40 | 27,50 | 27,20 | 27,50 | 26,45 | 334 |
| 23 feb 2024 | 27,20 | 27,50 | 27,00 | 27,40 | 26,35 | 894 |
| 22 feb 2024 | 27,40 | 27,40 | 27,10 | 27,20 | 26,16 | 340 |
| 21 feb 2024 | 27,00 | 27,40 | 27,00 | 27,00 | 25,97 | 801 |
| 20 feb 2024 | 27,50 | 27,70 | 27,20 | 27,20 | 26,16 | 544 |
| 19 feb 2024 | 27,20 | 27,80 | 27,20 | 27,20 | 26,16 | 374 |
| 16 feb 2024 | 27,50 | 27,80 | 27,30 | 27,40 | 26,35 | 646 |
| 15 feb 2024 | 27,70 | 27,90 | 27,50 | 27,50 | 26,45 | 272 |
| 14 feb 2024 | 28,20 | 28,20 | 27,50 | 27,90 | 26,83 | 376 |
| 13 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,12 | 7 |
| 12 feb 2024 | 28,50 | 28,50 | 27,50 | 27,50 | 26,45 | 724 |
| 09 feb 2024 | 27,80 | 27,90 | 27,80 | 27,90 | 26,83 | 102 |
| 08 feb 2024 | 28,30 | 28,40 | 27,20 | 27,80 | 26,74 | 2193 |
| 07 feb 2024 | 28,40 | 28,40 | 27,60 | 28,30 | 27,22 | 830 |
| 06 feb 2024 | 28,10 | 28,50 | 27,60 | 27,60 | 26,55 | 939 |
| 05 feb 2024 | 28,30 | 28,80 | 28,10 | 28,10 | 27,03 | 443 |
| 02 feb 2024 | 29,00 | 29,10 | 28,10 | 28,30 | 27,22 | 3438 |
| 01 feb 2024 | 29,20 | 29,70 | 28,60 | 29,10 | 27,99 | 4866 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.