Mercados españoles abiertos en 5 hrs 12 min

Sappi Ltd (SPI.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4600-0,0200 (-0,81%)
Al cierre: 09:10PM CEST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 20242,32002,48002,32002,46002,4600500
05 jun 20242,58002,58002,48002,48002,4800-
04 jun 20242,62002,62002,54002,58002,5800-
03 jun 20242,62002,66002,62002,62002,6200-
31 may 20242,72002,72002,54002,56002,5600-
30 may 20242,84002,84002,72002,72002,7200-
29 may 20242,84002,86002,84002,84002,8400-
28 may 20242,80002,86002,80002,84002,8400-
27 may 20242,84002,86002,76002,76002,7600-
24 may 20242,84002,88002,80002,84002,8400-
23 may 20242,88002,88002,84002,84002,8400-
22 may 20242,88002,92002,88002,90002,9000-
21 may 20242,84002,90002,82002,90002,9000-
20 may 20242,76002,84002,76002,84002,8400-
17 may 20242,74002,78002,72002,76002,7600-
16 may 20242,64002,74002,64002,74002,7400-
15 may 20242,76002,78002,64002,64002,6400-
14 may 20242,80002,82002,76002,76002,7600-
13 may 20242,78002,80002,78002,80002,8000-
10 may 20242,66002,80002,66002,78002,7800-
09 may 20242,76002,76002,62002,66002,6600-
08 may 20242,66002,76002,66002,76002,7600-
07 may 20242,68002,68002,62002,66002,6600-
06 may 20242,66002,70002,66002,68002,6800-
03 may 20242,60002,68002,58002,66002,6600-
02 may 20242,56002,62002,52002,60002,6000-
30 abr 20242,54002,58002,54002,54002,5400-
29 abr 20242,50002,54002,48002,48002,4800-
26 abr 20242,50002,52002,48002,50002,5000-
25 abr 20242,52002,56002,46002,46002,4600-
24 abr 20242,54002,54002,48002,48002,4800-
23 abr 20242,50002,54002,48002,48002,4800-
22 abr 20242,60002,66002,48002,48002,4800-
19 abr 20242,56002,62002,50002,56002,5600-
18 abr 20242,58002,58002,50002,52002,5200-
17 abr 20242,54002,58002,54002,56002,5600-
16 abr 20242,72002,72002,56002,56002,5600-
15 abr 20242,78002,78002,70002,72002,7200-
12 abr 20242,78002,82002,78002,78002,7800-
11 abr 20242,78002,80002,76002,78002,7800-
10 abr 20242,80002,82002,74002,78002,7800-
09 abr 20242,72002,82002,72002,74002,7400-
08 abr 20242,70002,74002,66002,72002,7200-
05 abr 20242,66002,72002,66002,70002,7000-
04 abr 20242,56002,66002,54002,66002,6600-
03 abr 20242,52002,56002,50002,56002,5600-
02 abr 20242,46002,54002,46002,54002,5400-
28 mar 20242,44002,46002,42002,46002,4600-
27 mar 20242,42002,44002,42002,44002,4400-
26 mar 20242,46002,46002,40002,40002,4000-
25 mar 20242,40002,46002,38002,44002,4400500
22 mar 20242,42002,46002,38002,38002,3800-
21 mar 20242,48002,48002,38002,38002,3800-
20 mar 20242,40002,46002,40002,42002,4200-
19 mar 20242,38002,38002,34002,38002,3800-
18 mar 20242,36002,44002,34002,34002,3400-
15 mar 20242,36002,40002,32002,32002,3200-
14 mar 20242,38002,38002,34002,34002,3400-
13 mar 20242,34002,38002,34002,34002,3400-
12 mar 20242,32002,34002,32002,32002,3200-
11 mar 20242,24002,34002,22002,32002,3200-
08 mar 20242,32002,32002,24002,24002,2400-
07 mar 20242,28002,32002,26002,30002,3000-
06 mar 20242,20002,28002,20002,28002,2800-
05 mar 20242,18002,20002,18002,20002,2000-
04 mar 20242,20002,20002,16002,18002,1800-
01 mar 20242,22002,22002,16002,20002,2000-
29 feb 20242,22002,22002,20002,22002,2200-
28 feb 20242,22002,22002,20002,20002,2000-
27 feb 20242,20002,22002,18002,22002,2200-
26 feb 20242,20002,20002,18002,18002,1800-
23 feb 20242,24002,24002,18002,20002,2000-
22 feb 20242,20002,26002,20002,20002,2000-
21 feb 20242,22002,24002,18002,18002,1800-
20 feb 20242,26002,26002,20002,22002,2200200
19 feb 20242,28002,28002,22002,22002,2200-
16 feb 20242,28002,28002,16002,16002,1600-
15 feb 20242,28002,28002,24002,24002,2400-
14 feb 20242,24002,26002,20002,22002,2200-
13 feb 20242,26002,30002,24002,26002,2600-
12 feb 20242,14002,24002,14002,24002,2400-
09 feb 20242,10002,12002,06002,12002,1200-
08 feb 20242,18002,20002,12002,12002,1200-
07 feb 20242,14002,18002,12002,18002,1800-
06 feb 20242,22002,24002,20002,24002,2400-
05 feb 20242,22002,24002,20002,22002,2200-
02 feb 20242,32002,32002,16002,16002,1600-
01 feb 20242,18002,26002,12002,12002,1200-
31 ene 20242,14002,20002,14002,18002,1800-
30 ene 20242,18002,18002,14002,16002,1600-
29 ene 20242,16002,16002,14002,16002,1600-
26 ene 20242,08002,16002,08002,16002,1600-
25 ene 20242,04002,12002,02002,12002,1200-
24 ene 20242,06002,08002,02002,04002,0400-
23 ene 20241,95002,06001,94002,06002,0600-
22 ene 20241,93001,94001,90001,93001,9300-
19 ene 20242,00002,00001,94001,97001,9700-
18 ene 20242,06002,06002,00002,00002,0000-
17 ene 20242,10002,10002,02002,04002,0400-
16 ene 20242,14002,14002,14002,14002,1400-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...