Mercados españoles cerrados
S&P 500
5.069,81 +51,42 (+1,02%) Nasdaq
15.851,75 +246,27 (+1,58%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,78 +0,34 (+0,41%) Bitcoin EUR
55.357,89 +347,96 (+0,63%)
SSE plc (SSEZF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:49AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 30 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 29 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | 300 |
| 26 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 25 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 24 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | 373.300 |
| 23 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 22 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 19 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 18 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 17 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 16 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 15 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | 100 |
| 12 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 11 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | 600 |
| 10 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 09 abr 2024 | 19,93 | 20,62 | 19,93 | 20,62 | 20,62 | 700 |
| 08 abr 2024 | 20,19 | 20,19 | 19,98 | 19,98 | 19,98 | 700 |
| 05 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 04 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 03 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 02 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 01 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 28 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 27 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 26 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | 500 |
| 25 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 22 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | 2600 |
| 21 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 20 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 19 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 18 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 15 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | 200 |
| 14 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 13 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 900 |
| 12 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 300 |
| 11 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 08 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | 700 |
| 07 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | 300 |
| 06 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 05 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 04 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 01 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 29 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 28 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 27 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 26 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 23 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 22 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 21 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | 600 |
| 20 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 16 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 15 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 14 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | 300 |
| 13 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 12 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 09 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 08 feb 2024 | 19,88 | 19,89 | 19,88 | 19,89 | 19,89 | 600 |
| 07 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | 300 |
| 06 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 05 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 02 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | 300 |
| 01 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 31 ene 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | 600 |
| 30 ene 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 29 ene 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | 100 |
| 26 ene 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | 100 |
| 25 ene 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | 1100 |
| 24 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 23 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 200 |
| 22 ene 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 19 ene 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 18 ene 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 17 ene 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 16 ene 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 12 ene 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | 100 |
| 11 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 11 ene 2024 | 0.255 Dividendo | |||||
| 10 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | 500 |
| 09 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 08 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 05 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 04 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 03 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 02 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 29 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 28 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 27 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 26 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 22 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 21 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 20 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 19 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 18 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | 1500 |
| 15 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,20 | 2300 |
| 14 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,20 | - |
| 13 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,20 | - |
| 12 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,20 | - |
| 11 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,20 | 200 |
| 08 dic 2023 | 23,29 | 23,29 | 23,29 | 23,29 | 23,04 | - |
| *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.