Mercados españoles cerrados

Sino Land Co Ltd (SNO.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,9550+0,0050 (+0,53%)
Al cierre: 10:32AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,96000,96000,95500,95500,9550-
13 jun 20240,94500,95000,94500,95000,9500-
12 jun 20240,95000,95000,94500,94500,9450-
11 jun 20241,00001,00000,94000,94000,94001000
10 jun 20241,00001,00001,00001,00001,0000-
07 jun 20240,96000,97000,96000,97000,9700-
06 jun 20240,95500,96000,95500,96000,9600-
05 jun 20240,97000,97000,97000,97000,9700-
04 jun 20240,97000,97000,97000,97000,9700-
03 jun 20240,97500,98500,97500,98500,9850-
31 may 20240,96000,96000,95500,95500,9550-
30 may 20240,97500,97500,97500,97500,9750-
29 may 20241,00001,00001,00001,00001,0000-
28 may 20241,00001,00001,00001,00001,0000-
27 may 20241,01001,02001,01001,02001,0200-
24 may 20241,00001,00001,00001,00001,0000-
23 may 20241,02001,02001,02001,02001,0200-
22 may 20241,03001,03001,02001,02001,0200-
21 may 20241,03001,03001,03001,03001,0300-
20 may 20241,05001,11001,05001,11001,11005000
17 may 20241,02001,04001,02001,04001,0400-
16 may 20241,03001,03001,03001,03001,0300-
15 may 20241,01001,01001,00001,00001,0000-
14 may 20241,00001,06001,00001,01001,01005846
13 may 20241,00001,00001,00001,00001,0000-
10 may 20240,98500,99000,98500,99000,9900-
09 may 20240,97000,97000,97000,97000,9700-
08 may 20240,99000,99000,98000,98000,9800-
07 may 20241,00001,00000,99500,99500,9950-
06 may 20240,99000,99000,99000,99000,9900-
03 may 20240,99000,99000,99000,99000,9900-
02 may 20240,99000,99500,99000,99500,9950-
30 abr 20240,96000,97000,96000,96500,9650-
29 abr 20240,94500,94500,94000,94000,9400-
26 abr 20240,95000,95000,95000,95000,9500-
25 abr 20240,93500,94000,93500,94000,9400-
24 abr 20240,93000,93000,93000,93000,9300-
23 abr 20240,94000,94000,93500,93500,9350-
22 abr 20240,92000,92000,92000,92000,9200-
19 abr 20240,91500,91500,91000,91500,9150-
18 abr 20240,91500,91500,91500,91500,9150-
17 abr 20240,91000,91500,91000,91000,9100-
16 abr 20240,89500,90000,89500,90000,9000-
15 abr 20240,91000,91000,91000,91000,9100-
12 abr 20240,92000,92000,92000,92000,9200-
11 abr 20240,92500,92500,92500,92500,9250-
10 abr 20240,92500,92500,92500,92500,9250-
09 abr 20240,91500,91500,91500,91500,9150-
08 abr 20240,91500,91500,91500,91500,9150-
05 abr 20240,91500,91500,91500,91500,9150-
04 abr 20240,92500,92500,92500,92500,9250-
03 abr 20240,93000,93000,93000,93000,9300-
02 abr 20240,94500,94500,94500,94500,9450-
28 mar 20240,93000,93500,93000,93500,9350-
27 mar 20240,92500,92500,91500,91500,9150-
26 mar 20240,93000,93000,93000,93000,9300-
25 mar 20240,93500,93500,93500,93500,9350-
22 mar 20240,94500,94500,94500,94500,9450-
21 mar 20240,94000,94000,93500,93500,9350-
20 mar 20240,93500,93500,93500,93500,9350-
19 mar 20240,92500,92500,92500,92500,9250-
18 mar 20240,93500,93500,93500,93500,9350-
15 mar 20240,95500,95500,95000,95000,9500-
14 mar 20240,93500,94000,93500,94000,9400-
13 mar 20240,94000,94500,94000,94500,9450-
12 mar 20240,95000,95000,95000,95000,9500-
11 mar 20240,94000,94000,94000,94000,9400-
08 mar 20240,95000,95000,94500,94500,9450-
07 mar 20240,94500,95000,94500,95000,9500-
06 mar 20240,95500,95500,95000,95000,9500-
06 mar 20240.15 Dividendo
05 mar 20240,97000,97000,96500,96500,8150-
04 mar 20241,00001,00001,00001,00000,8446-
01 mar 20240,99000,99000,99000,99000,8361-
29 feb 20240,98501,02000,96501,02000,86155000
28 feb 20240,97000,97000,97000,97000,8192-
27 feb 20240,96000,96000,96000,96000,8108-
26 feb 20240,97000,97000,96500,96500,8150-
23 feb 20240,97500,97500,97500,97500,8234-
22 feb 20240,95001,01000,95001,01000,85302200
21 feb 20240,95000,95000,95000,95000,8023-
20 feb 20240,92500,92500,92500,92500,7812-
19 feb 20240,93000,93000,93000,93000,7854-
16 feb 20240,93500,93500,93500,93500,7897-
15 feb 20240,91000,91000,91000,91000,7685-
14 feb 20240,92000,92500,92000,92500,7812-
13 feb 20240,91000,91000,91000,91000,7685-
12 feb 20240,91000,91000,91000,91000,7685-
09 feb 20240,91000,91000,91000,91000,7685-
08 feb 20240,92000,92000,91500,91500,7728-
07 feb 20240,93000,93000,92500,92500,7812-
06 feb 20240,93000,93000,93000,93000,7854-
05 feb 20240,91000,91000,91000,91000,7685-
02 feb 20240,92500,92500,92000,92000,7770-
01 feb 20240,93000,93000,93000,93000,7854-
31 ene 20240,94000,94000,93500,93500,7897-
30 ene 20240,93500,93500,93500,93500,7897-
29 ene 20240,94500,94500,94500,94500,7981-
26 ene 20240,94000,94000,93000,93000,7854-
25 ene 20240,92500,92500,92500,92500,7812-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...