Mercados españoles cerrados
S&P 500
5.270,71 -6,80 (-0,13%) Nasdaq
16.796,98 +61,96 (+0,37%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0890 +0,0035 (+0,33%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.490,61 +1.005,84 (+1,61%)
The Shyft Group Inc (SP8.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 20 |
| 31 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 30 may 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 29 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 28 may 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 27 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 24 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 23 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 22 may 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 21 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 20 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 17 may 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 16 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 16 may 2024 | 0.05 Dividendo | |||||
| 15 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,35 | - |
| 14 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,45 | - |
| 13 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,35 | - |
| 10 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,35 | - |
| 09 may 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,15 | - |
| 08 may 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,15 | - |
| 07 may 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,55 | - |
| 06 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,35 | - |
| 03 may 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,25 | - |
| 02 may 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,76 | - |
| 30 abr 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,25 | - |
| 29 abr 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,25 | - |
| 26 abr 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,25 | - |
| 25 abr 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,81 | - |
| 24 abr 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,06 | - |
| 23 abr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,16 | - |
| 22 abr 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,76 | - |
| 19 abr 2024 | 9,45 | 9,45 | 9,45 | 9,45 | 9,41 | - |
| 18 abr 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,51 | - |
| 17 abr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,16 | - |
| 16 abr 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,35 | - |
| 15 abr 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,55 | - |
| 12 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,75 | - |
| 11 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,95 | - |
| 10 abr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,05 | - |
| 09 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,95 | - |
| 08 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,75 | - |
| 05 abr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,65 | - |
| 04 abr 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,55 | - |
| 03 abr 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,55 | - |
| 02 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,15 | - |
| 28 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,05 | - |
| 27 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,75 | - |
| 26 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,65 | - |
| 25 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,55 | - |
| 22 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,85 | - |
| 21 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,65 | - |
| 20 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,55 | - |
| 19 mar 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,06 | - |
| 18 mar 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,51 | - |
| 15 mar 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,51 | - |
| 14 mar 2024 | 9,45 | 9,45 | 9,45 | 9,45 | 9,41 | - |
| 13 mar 2024 | 9,45 | 9,45 | 9,45 | 9,45 | 9,41 | - |
| 12 mar 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,61 | - |
| 11 mar 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,61 | - |
| 08 mar 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,51 | - |
| 07 mar 2024 | 9,05 | 9,05 | 9,05 | 9,05 | 9,01 | - |
| 06 mar 2024 | 9,05 | 9,05 | 9,05 | 9,05 | 9,01 | - |
| 05 mar 2024 | 9,10 | 9,10 | 9,10 | 9,10 | 9,06 | - |
| 04 mar 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,36 | - |
| 01 mar 2024 | 9,35 | 9,35 | 9,35 | 9,35 | 9,31 | - |
| 29 feb 2024 | 9,20 | 9,20 | 9,20 | 9,20 | 9,16 | - |
| 28 feb 2024 | 9,25 | 9,25 | 9,25 | 9,25 | 9,21 | - |
| 27 feb 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,36 | - |
| 26 feb 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,16 | - |
| 23 feb 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,25 | - |
| 22 feb 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,91 | - |
| 21 feb 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,91 | - |
| 20 feb 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,45 | - |
| 19 feb 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,45 | - |
| 16 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,85 | - |
| 15 feb 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,16 | - |
| 15 feb 2024 | 0.05 Dividendo | |||||
| 14 feb 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,56 | - |
| 13 feb 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,30 | - |
| 12 feb 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,00 | - |
| 09 feb 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,76 | - |
| 08 feb 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,20 | - |
| 07 feb 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,00 | - |
| 06 feb 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,81 | - |
| 05 feb 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,00 | - |
| 02 feb 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,00 | - |
| 01 feb 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,76 | - |
| 31 ene 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,40 | - |
| 30 ene 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,60 | - |
| 29 ene 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,10 | - |
| 26 ene 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,10 | - |
| 25 ene 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,86 | - |
| 24 ene 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,00 | - |
| 23 ene 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,00 | - |
| 22 ene 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,61 | - |
| 19 ene 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,61 | - |
| 18 ene 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,61 | - |
| 17 ene 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,10 | - |
| 16 ene 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,10 | - |
| 15 ene 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,00 | - |
| *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.