Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.524,00 -283,07 (-0,50%)
Splendid Medien AG (SPM.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 09 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 08 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 07 may 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 1926 |
| 06 may 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 1997 |
| 03 may 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 1000 |
| 02 may 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 6062 |
| 30 abr 2024 | 1,2400 | 1,3500 | 1,2400 | 1,3400 | 1,3400 | 11.264 |
| 29 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 26 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 25 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 24 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 23 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 22 abr 2024 | 1,1700 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 50 |
| 19 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 18 abr 2024 | 1,2600 | 1,2600 | 1,1800 | 1,1800 | 1,1800 | 4000 |
| 17 abr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 16 abr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15 abr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 100 |
| 12 abr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2000 |
| 11 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 226 |
| 10 abr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 09 abr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 08 abr 2024 | 1,3100 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 5709 |
| 05 abr 2024 | 1,1600 | 1,2600 | 1,1600 | 1,2600 | 1,2600 | 5141 |
| 04 abr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 03 abr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 315 |
| 02 abr 2024 | 1,2100 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 8516 |
| 28 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1000 |
| 27 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 500 |
| 26 mar 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 20.019 |
| 25 mar 2024 | 1,1800 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 27.850 |
| 22 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 21 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 20 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 19 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 18 mar 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 30 |
| 15 mar 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 9923 |
| 14 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 13 mar 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 2000 |
| 12 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 11 mar 2024 | 1,1500 | 1,2300 | 1,1500 | 1,2300 | 1,2300 | 4200 |
| 08 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 07 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 06 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 05 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1471 |
| 04 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 4200 |
| 01 mar 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 1923 |
| 29 feb 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 3556 |
| 28 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 27 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 26 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 23 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2000 |
| 22 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2000 |
| 21 feb 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 900 |
| 20 feb 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 900 |
| 19 feb 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 50 |
| 16 feb 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 6550 |
| 15 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 14 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 13 feb 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 251 |
| 12 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 6000 |
| 09 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 08 feb 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 4001 |
| 07 feb 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 2000 |
| 06 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 05 feb 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4100 | 1,4100 | 2949 |
| 02 feb 2024 | 1,3000 | 1,4300 | 1,3000 | 1,3900 | 1,3900 | 3184 |
| 01 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 358 |
| 31 ene 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 342 |
| 30 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 29 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 26 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 25 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1 |
| 24 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19 ene 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 3021 |
| 18 ene 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 17 ene 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 16 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 12 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 2000 |
| 11 ene 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 45 |
| 10 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 09 ene 2024 | 1,3600 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 301 |
| 08 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 05 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 03 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02 ene 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 2000 |
| 29 dic 2023 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 6328 |
| 28 dic 2023 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 59 |
| 27 dic 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 22 dic 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 21 dic 2023 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 7000 |
| 20 dic 2023 | 1,4300 | 1,4300 | 1,3500 | 1,3500 | 1,3500 | 2222 |
| 19 dic 2023 | 1,4400 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | 3809 |
| 18 dic 2023 | 1,4600 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 53.020 |
| 15 dic 2023 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 9970 |
| *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.