Mercados españoles cerrados

Schloss Wachenheim AG (SWA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,400,00 (0,00%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202415,4015,4015,4015,4015,40-
02 may 202415,5015,5015,2015,4015,4037
30 abr 202415,3015,3015,2015,3015,30394
29 abr 202415,5015,7015,2015,2015,201760
26 abr 202415,1015,3015,1015,3015,30289
25 abr 202415,1015,2015,1015,2015,20260
24 abr 202415,4016,0015,4015,8015,802440
23 abr 202415,4015,4015,2015,2015,2054
22 abr 202415,4015,4015,0015,0015,00820
19 abr 202415,2015,2015,2015,2015,20-
18 abr 202415,4015,4015,3015,3015,308
17 abr 202415,4015,4014,9014,9014,90675
16 abr 202415,1015,2015,1015,2015,20100
15 abr 202415,5015,5015,1015,3015,3043
12 abr 202415,4015,4015,4015,4015,40-
11 abr 202415,3015,3015,3015,3015,30-
10 abr 202415,5015,5015,2015,4015,401565
09 abr 202416,1016,1015,7015,7015,70269
08 abr 202416,1016,1015,8015,8015,8075
05 abr 202415,8015,9015,7015,9015,90475
04 abr 202415,6016,2015,6016,1016,10667
03 abr 202415,7015,7015,6015,6015,602
02 abr 202415,6015,6015,3015,6015,60405
28 mar 202415,6015,6015,3015,3015,30292
27 mar 202415,6015,6015,4015,4015,4025
26 mar 202415,2015,4015,2015,4015,4086
25 mar 202415,4015,4015,4015,4015,40325
22 mar 202415,4015,4015,4015,4015,40-
21 mar 202415,0015,4015,0015,4015,40600
20 mar 202415,4015,4015,4015,4015,40-
19 mar 202415,3015,3015,1015,1015,101023
18 mar 202415,6015,6015,3015,3015,30827
15 mar 202415,7015,7015,3015,4015,40439
14 mar 202415,5015,5015,5015,5015,50-
13 mar 202415,4015,5015,4015,5015,50319
12 mar 202415,4015,5015,4015,5015,5050
11 mar 202415,6015,6015,6015,6015,6012
08 mar 202415,3015,7015,3015,7015,70408
07 mar 202415,4015,4015,4015,4015,4010
06 mar 202415,2015,4015,2015,4015,401
05 mar 202415,4015,4015,4015,4015,4012
04 mar 202415,3015,4015,2015,4015,40300
01 mar 202415,8015,8015,3015,5015,50391
29 feb 202415,7015,8015,5015,8015,802107
28 feb 202415,5015,5015,5015,5015,50-
27 feb 202415,5015,6015,4015,6015,60549
26 feb 202415,7015,7015,7015,7015,70-
23 feb 202415,7015,7015,6015,6015,60315
22 feb 202415,9015,9015,9015,9015,90-
21 feb 202415,4015,8015,3015,8015,80565
20 feb 202415,8015,8015,5015,5015,50417
19 feb 202416,0016,0016,0016,0016,00383
16 feb 202415,9015,9015,9015,9015,90-
15 feb 202415,9015,9015,5015,9015,90347
14 feb 202415,7015,8015,4015,5015,502086
13 feb 202415,9015,9015,6015,7015,701441
12 feb 202415,6016,0015,6015,9015,901553
09 feb 202415,7015,7015,7015,7015,70500
08 feb 202415,9015,9015,9015,9015,90-
07 feb 202415,8015,8015,8015,8015,80-
06 feb 202415,7015,8015,7015,8015,80501
05 feb 202416,2016,2015,9015,9015,90238
02 feb 202415,8016,1015,8015,9015,90396
01 feb 202416,0016,0015,6015,8015,8032
31 ene 202415,9015,9015,9015,9015,90-
30 ene 202415,8015,8015,8015,8015,80-
29 ene 202415,7015,9015,4015,9015,90380
26 ene 202416,1016,1016,0016,0016,00173
25 ene 202415,9015,9015,7015,8015,80131
24 ene 202415,6015,9015,6015,9015,901435
23 ene 202415,8015,8015,4015,6015,603181
22 ene 202415,6015,9015,6015,9015,902
19 ene 202415,8016,1015,8016,0016,00682
18 ene 202416,0016,0015,6015,7015,701691
17 ene 202416,0016,2016,0016,1016,10936
16 ene 202416,4016,4016,1016,2016,20662
15 ene 202416,2016,4016,2016,3016,30354
12 ene 202415,9016,3015,8016,0016,00541
11 ene 202416,1016,1016,1016,1016,10-
10 ene 202416,1016,4015,9016,0016,00934
09 ene 202415,9016,1015,9016,1016,10401
08 ene 202415,9016,1015,9016,1016,1020
05 ene 202415,8016,2015,8016,1016,10767
04 ene 202416,3016,3016,0016,0016,0011
03 ene 202416,0016,0016,0016,0016,0030
02 ene 202417,0017,0016,2016,3016,30447
29 dic 202316,4016,4016,4016,4016,40-
28 dic 202316,4016,4016,0016,3016,301918
27 dic 202315,9015,9015,9015,9015,90-
22 dic 202316,0016,0016,0016,0016,006971
21 dic 202315,9015,9015,6015,6015,60615
20 dic 202316,2016,2016,2016,2016,20-
19 dic 202315,9016,3015,9016,2016,201065
18 dic 202316,5016,5015,7015,7015,70158
15 dic 202316,2016,2016,2016,2016,20213
14 dic 202316,0016,0016,0016,0016,0075
13 dic 202316,2016,2015,9016,0016,00774
12 dic 202316,5016,5016,2016,3016,301424
11 dic 202316,5016,5016,4016,4016,40120
08 dic 202316,2016,2016,2016,2016,2080
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...