Mercados españoles abiertos en 4 hrs 10 min

Staige One AG (SPC.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,5800+0,6400 (+32,99%)
Al cierre: 07:10PM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20241,94002,58001,94002,58002,5800100
09 may 20241,94001,94001,94001,94001,9400-
08 may 20242,90002,90002,44002,44002,44001000
07 may 20243,20003,20003,20003,20003,2000-
06 may 20243,20003,20003,20003,20003,2000-
03 may 20243,40003,40003,40003,40003,4000-
02 may 20242,82002,82002,82002,82002,8200-
30 abr 20242,90002,90002,90002,90002,9000-
29 abr 20242,90002,90002,90002,90002,9000-
26 abr 20242,90002,90002,90002,90002,9000-
25 abr 20242,90003,64002,90003,64003,640020
24 abr 20242,50002,50002,50002,50002,5000-
23 abr 20242,50002,50002,50002,50002,5000-
22 abr 20242,50002,50002,50002,50002,5000-
19 abr 20242,50003,16002,50003,16003,160020
18 abr 20242,50003,16002,50003,16003,1600100
17 abr 20242,50003,36002,50003,36003,360015
16 abr 20242,50002,50002,50002,50002,5000-
15 abr 20242,78002,78002,78002,78002,7800-
12 abr 20243,02003,02003,02003,02003,0200-
11 abr 20242,30002,30002,30002,30002,3000-
10 abr 20242,30003,10002,30003,10003,100020
09 abr 20241,87001,87001,87001,87001,8700-
08 abr 20241,87001,87001,87001,87001,8700-
05 abr 20241,84001,84001,84001,84001,8400-
04 abr 20242,16004,00002,16004,00004,0000750
03 abr 20242,45203,86672,45203,86673,866716
02 abr 20242,73503,52722,73503,52723,5272296
28 mar 20242,60002,60002,60002,60002,6000-
27 mar 20242,36002,36002,36002,36002,3600-
26 mar 20242,90002,90002,90002,90002,9000-
25 mar 20242,90002,90002,90002,90002,9000-
22 mar 20242,90002,90002,90002,90002,9000-
21 mar 20242,90002,90002,90002,90002,9000-
20 mar 20242,90002,90002,90002,90002,9000-
19 mar 20242,30002,30002,30002,30002,3000-
18 mar 20242,36002,36002,36002,36002,3600-
15 mar 20242,30002,30002,30002,30002,3000-
14 mar 20242,30002,30002,30002,30002,3000-
13 mar 20242,30002,30002,30002,30002,3000-
12 mar 20242,30002,30002,30002,30002,3000-
11 mar 20242,36002,36002,36002,36002,3600-
08 mar 20242,30002,96002,30002,96002,960020
07 mar 20242,30002,30002,30002,30002,3000-
06 mar 20242,10002,10002,10002,10002,1000-
05 mar 20242,10002,10002,10002,10002,1000-
04 mar 20242,10002,10002,10002,10002,1000-
01 mar 20242,10002,10002,10002,10002,1000-
29 feb 20242,02002,02002,02002,02002,0200-
28 feb 20242,02002,02002,02002,02002,0200-
27 feb 20242,02002,02002,02002,02002,0200-
26 feb 20242,20002,20002,20002,20002,2000-
23 feb 20242,20002,20002,20002,20002,2000-
22 feb 20242,20002,20002,20002,20002,2000-
21 feb 20242,20002,20002,20002,20002,2000-
20 feb 20242,20002,20002,20002,20002,2000-
19 feb 20242,20002,20002,20002,20002,2000-
16 feb 20242,20002,20002,20002,20002,2000-
15 feb 20242,20002,20002,20002,20002,2000-
14 feb 20242,20002,20002,20002,20002,2000-
13 feb 20242,20002,20002,20002,20002,2000-
12 feb 20242,20002,20002,20002,20002,2000-
09 feb 20242,20002,20002,20002,20002,2000-
08 feb 20242,20002,20002,20002,20002,2000-
07 feb 20242,20002,20002,20002,20002,2000-
06 feb 20242,32002,32002,32002,32002,3200-
05 feb 20242,20002,20002,20002,20002,2000-
02 feb 20242,30002,30002,30002,30002,3000-
01 feb 20242,18002,84002,18002,84002,8400100
31 ene 20242,60002,60002,60002,60002,6000-
30 ene 20241,94001,94001,94001,94001,9400-
29 ene 20241,94001,94001,94001,94001,9400-
26 ene 20242,20002,20002,20002,20002,2000-
25 ene 20242,72002,72002,72002,72002,7200-
24 ene 20242,72002,72002,72002,72002,7200-
23 ene 20242,72002,72002,72002,72002,7200-
22 ene 20242,72002,72002,72002,72002,7200-
19 ene 20242,72002,72002,72002,72002,7200-
18 ene 20242,72002,72002,72002,72002,7200-
17 ene 20242,22003,10002,22003,10003,1000500
16 ene 20242,52002,52002,52002,52002,5200-
15 ene 20243,00003,10003,00003,10003,1000730
12 ene 20243,00003,00003,00003,00003,0000-
11 ene 20243,00003,00003,00003,00003,0000-
10 ene 20243,00003,00003,00003,00003,0000-
09 ene 20243,00003,00003,00003,00003,0000-
08 ene 20243,00003,00003,00003,00003,0000-
05 ene 20243,00003,00003,00003,00003,0000-
04 ene 20243,00003,00003,00003,00003,0000-
03 ene 20242,80002,80002,80002,80002,8000-
02 ene 20242,02002,80002,02002,80002,8000-
29 dic 20232,98002,98002,98002,98002,9800-
28 dic 20232,98002,98002,98002,98002,9800-
27 dic 20233,00003,00003,00003,00003,0000200
22 dic 20232,98002,98002,98002,98002,9800-
21 dic 20233,10003,10003,10003,10003,1000-
20 dic 20232,80002,98002,80002,98002,980020
19 dic 20233,30003,30003,30003,30003,3000-
18 dic 20233,00003,10003,00003,10003,1000140
15 dic 20233,70003,70003,70003,70003,700040
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...