Mercados españoles cerrados

Stanley Black & Decker Inc (SWF.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,28+0,34 (+0,44%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202478,2878,2878,2878,2878,28-
20 jun 202477,9477,9477,9477,9477,94-
19 jun 202478,1478,1478,1478,1478,14-
18 jun 202478,5878,5878,5878,5878,58-
17 jun 202477,8077,8077,8077,8077,80-
14 jun 202479,8279,8279,8279,8279,82-
13 jun 202480,2280,2280,2280,2280,22-
12 jun 202477,8077,8077,8077,8077,80-
11 jun 202475,9275,9275,9275,9275,92-
10 jun 202476,5076,5076,5076,5076,50-
07 jun 202476,7276,7276,7276,7276,72-
06 jun 202477,3677,3677,3677,3677,36-
05 jun 202476,5276,5276,5276,5276,52-
04 jun 202478,4878,4878,4878,4878,48-
04 jun 20240.81 Dividendo
03 jun 202480,3480,3480,3480,3479,53-
31 may 202478,6678,6678,6678,6677,87-
30 may 202476,0276,0276,0276,0275,25-
29 may 202477,8077,8077,8077,8077,02-
28 may 202479,0679,0679,0679,0678,26-
27 may 202479,1679,1679,1679,1678,36-
24 may 202479,3879,3879,3879,3878,58-
23 may 202480,4280,4280,4280,4279,61-
22 may 202481,0081,0081,0081,0080,18-
21 may 202482,1682,1682,1682,1681,33-
20 may 202482,6682,6682,6682,6681,83-
17 may 202482,4282,4282,4282,4281,59-
16 may 202483,8283,8283,8283,8282,97-
15 may 202484,8484,8484,8484,8483,98-
14 may 202483,4483,4483,4483,4482,60-
13 may 202483,2683,2683,2683,2682,42-
10 may 202481,9081,9081,9081,9081,07-
09 may 202479,7679,7679,7679,7678,96-
08 may 202481,0881,0881,0881,0880,26-
07 may 202480,7480,7480,7480,7479,93-
06 may 202479,7679,7679,7679,7678,96-
03 may 202480,0280,0280,0280,0279,21-
02 may 202485,5485,5485,5485,5484,68-
30 abr 202484,7684,7684,7684,7683,91-
29 abr 202483,7083,7083,7083,7082,86-
26 abr 202482,7882,7882,7882,7881,95-
25 abr 202483,9283,9283,9283,9283,07-
24 abr 202484,7084,7084,7084,7083,85-
23 abr 202483,6283,6283,6283,6282,78-
22 abr 202483,8483,8483,8483,8482,99-
19 abr 202483,1883,1883,1883,1882,34-
18 abr 202483,6683,6683,6683,6682,82-
17 abr 202484,8084,8084,8084,8083,95-
16 abr 202485,2485,2485,2485,2484,38-
15 abr 202485,9485,9485,9485,9485,07-
12 abr 202486,9886,9886,9886,9886,10-
11 abr 202486,2486,2486,2486,2485,37-
10 abr 202489,3889,3889,3889,3888,48-
09 abr 202487,5087,5087,5087,5086,62-
08 abr 202487,7687,7687,7687,7686,88-
05 abr 202487,5687,5687,5687,5686,68-
04 abr 202488,6688,6688,6688,6687,77-
03 abr 202487,3287,3287,3287,3286,44-
02 abr 202488,6888,6888,6888,6887,79-
28 mar 202489,1689,4689,1689,4688,5666
27 mar 202486,3486,3486,3086,3085,43-
26 mar 202486,4686,4686,4686,4685,59-
25 mar 202487,2487,2487,2487,2486,36-
22 mar 202488,1288,1288,1288,1287,23-
21 mar 202484,6684,6684,6684,6683,81-
20 mar 202483,2083,2083,2083,2082,36-
19 mar 202480,9080,9080,9080,9080,08-
18 mar 202480,8280,8280,8280,8280,01-
15 mar 202482,1282,1282,1282,1281,29-
14 mar 202484,1684,1684,1684,1683,31-
13 mar 202483,4283,4283,4283,4282,58-
12 mar 202484,0084,0084,0084,0083,15-
11 mar 202483,3283,3283,3283,3282,48-
08 mar 202483,0283,0283,0283,0282,18-
07 mar 202481,5881,5881,5881,5880,76-
07 mar 20240.81 Dividendo
06 mar 202481,7481,7481,7481,7480,11-
05 mar 202482,3282,3282,3282,3280,68-
04 mar 202482,3082,3082,3082,3080,66-
01 mar 202482,5282,5282,5282,5280,88-
29 feb 202480,9480,9480,9480,9479,33-
28 feb 202481,4881,4881,4881,4879,86-
27 feb 202479,9279,9279,9279,9278,33-
26 feb 202482,1282,1282,1282,1280,49-
23 feb 202481,8081,8081,8081,8080,17-
22 feb 202481,8281,8281,8281,8280,19-
21 feb 202481,5881,5881,5881,5879,96-
20 feb 202481,6881,6881,6881,6880,06-
19 feb 202481,8281,8281,8281,8280,19-
16 feb 202483,0483,0483,0483,0481,39-
15 feb 202482,5482,5482,5482,5480,90-
14 feb 202481,1281,1281,1281,1279,51-
13 feb 202484,1884,1884,1884,1882,51-
12 feb 202482,1882,1882,1882,1880,55-
09 feb 202482,5882,5882,5882,5880,94-
08 feb 202483,0283,0283,0283,0281,37-
07 feb 202482,8482,8482,8482,8481,19-
06 feb 202482,0282,0282,0282,0280,39-
05 feb 202483,7683,7683,7683,7682,09-
02 feb 202484,5484,5484,5484,5482,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...