Mercados españoles abiertos en 1 hr 51 mins

Stanley Black & Decker Inc (SWF.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
81,22+0,16 (+0,20%)
Al cierre: 07:59PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202479,7481,2279,7481,2281,22-
08 may 202481,0681,0681,0681,0681,06-
07 may 202480,7080,7080,7080,7080,70-
06 may 202479,7479,7479,7479,7479,74-
03 may 202480,0080,0080,0080,0080,00-
02 may 202485,5085,5085,5085,5085,50-
30 abr 202484,7484,7484,7484,7484,74-
29 abr 202483,6683,6683,6683,6683,66-
26 abr 202482,7882,7882,7882,7882,78-
25 abr 202483,8883,8883,8883,8883,88-
24 abr 202484,6884,6884,6884,6884,68-
23 abr 202483,6883,6883,6883,6883,68-
22 abr 202483,7683,7683,7683,7683,76-
19 abr 202483,2083,2083,2083,2083,20-
18 abr 202483,6283,6283,6283,6283,62-
17 abr 202484,6884,6884,6884,6884,68-
16 abr 202485,1885,1885,1885,1885,18-
15 abr 202485,9485,9485,9485,9485,94-
12 abr 202486,9886,9886,9886,9886,98-
11 abr 202486,2286,2286,2286,2286,22-
10 abr 202489,3489,3489,3489,3489,34-
09 abr 202487,4887,4887,4887,4887,48-
08 abr 202487,7687,7687,7687,7687,76-
05 abr 202487,5687,5687,5687,5687,56-
04 abr 202488,6288,6288,6288,6288,62-
03 abr 202487,2887,2887,2887,2887,28-
02 abr 202488,6688,6688,6688,6688,66-
28 mar 202489,0889,0889,0889,0889,08-
27 mar 202486,3086,3086,3086,3086,30-
26 mar 202486,4686,4686,4686,4686,46-
25 mar 202487,2087,2087,2087,2087,20-
22 mar 202488,1288,1288,1288,1288,12-
21 mar 202484,6484,6484,6484,6484,64-
20 mar 202483,1883,1883,1883,1883,18-
19 mar 202480,8880,8880,8880,8880,88-
18 mar 202480,8480,8480,8480,8480,84-
15 mar 202482,1082,1082,1082,1082,10-
14 mar 202484,1284,1284,1284,1284,12-
13 mar 202483,4083,4083,4083,4083,40-
12 mar 202483,9683,9683,9683,9683,96-
11 mar 202483,3083,3083,3083,3083,30-
08 mar 202483,0083,0083,0083,0083,00-
07 mar 202481,5681,5681,5681,5681,56-
07 mar 20240.81 Dividendo
06 mar 202481,7081,7081,7081,7080,89-
05 mar 202482,1882,1882,1882,1881,37-
04 mar 202482,2882,5882,2882,5881,766
01 mar 202482,5282,5282,5282,5281,70-
29 feb 202480,9080,9080,9080,9080,10-
28 feb 202481,4681,4681,4681,4680,65-
27 feb 202479,9079,9079,9079,9079,11-
26 feb 202482,1082,1082,1082,1081,29-
23 feb 202481,7681,7681,7681,7680,95-
22 feb 202481,7681,7681,7681,7680,95-
21 feb 202481,5681,5681,5681,5680,75-
20 feb 202481,6081,6081,6081,6080,79-
19 feb 202481,7881,7881,7881,7880,97-
16 feb 202482,9882,9882,9882,9882,16-
15 feb 202482,5482,5482,5482,5481,72-
14 feb 202481,1081,7281,1081,7280,9160
13 feb 202484,1684,1684,1684,1683,33-
12 feb 202482,1882,1882,1882,1881,37-
09 feb 202482,5882,5882,5882,5881,76-
08 feb 202482,9882,9882,9882,9882,16-
07 feb 202482,8082,8082,8082,8081,98-
06 feb 202482,0082,0082,0082,0081,19-
05 feb 202483,7483,7483,7483,7482,91-
02 feb 202484,5284,5284,5284,5283,68-
01 feb 202486,2286,2286,2286,2285,37-
31 ene 202487,2887,2887,2887,2886,41-
30 ene 202488,8088,8088,8088,8087,92-
29 ene 202487,0087,0087,0087,0086,14-
26 ene 202487,2487,2487,2487,2486,38-
25 ene 202485,3285,3285,3285,3284,47-
24 ene 202486,6486,6486,6486,6485,78-
23 ene 202487,8487,8487,8487,8486,97-
22 ene 202486,8487,4686,8487,4686,5952
19 ene 202486,5686,5686,5686,5685,70-
18 ene 202484,9484,9484,9484,9484,10-
17 ene 202486,2486,2486,2486,2485,38-
16 ene 202487,0687,0687,0687,0686,20-
15 ene 202488,0288,0288,0288,0287,15-
12 ene 202488,0288,0288,0288,0287,15-
11 ene 202489,3089,3089,3089,3088,41-
10 ene 202488,9488,9488,9488,9488,06-
09 ene 202489,0089,0089,0089,0088,12-
08 ene 202486,7086,7086,7086,7085,84-
05 ene 202486,0486,0486,0486,0485,19-
04 ene 202485,9885,9885,9885,9885,13-
03 ene 202489,2889,2889,2889,2888,39-
02 ene 202488,7488,7488,7488,7487,86-
29 dic 202389,3489,3889,2289,3888,49-
28 dic 202388,6088,6088,6088,6087,72-
27 dic 202389,3489,3489,3489,3488,45-
22 dic 202387,6287,6287,6287,6286,75-
21 dic 202388,0888,0888,0888,0887,21-
20 dic 202388,4288,4288,4288,4287,54-
19 dic 202388,8088,8088,8088,8087,92-
18 dic 202390,2890,2890,2890,2889,38-
15 dic 202392,2292,2292,2292,2291,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...