Mercados españoles cerrados en 6 hrs 31 min

Stanley Black & Decker Inc (SWF.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
72,24-2,00 (-2,69%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202474,2474,2474,2472,2472,2420
01 jul 2024------
28 jun 202475,9275,9275,9275,9275,92-
27 jun 202475,9675,9675,9675,9675,96-
26 jun 202476,3076,3076,3076,3076,30-
25 jun 202478,8478,8478,8478,8478,84-
24 jun 202478,6078,6078,6078,6078,60-
21 jun 202478,2878,2878,2878,2878,28-
20 jun 202477,9477,9477,9477,9477,94-
19 jun 202478,1078,1078,1078,1078,10-
18 jun 202478,6078,6078,6078,6078,60-
17 jun 202477,8677,8677,8677,8677,86-
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 202475,9075,9075,9075,9075,90-
10 jun 202476,5276,5276,5276,5276,52-
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 202478,8078,8078,8078,8078,80-
04 jun 20240.81 Dividendo
03 jun 202480,3480,3479,2079,2078,3920
31 may 202478,6478,6478,6478,6477,84-
30 may 202476,0276,0276,0276,0275,24-
29 may 202477,7477,7477,0277,0276,232
28 may 202479,0679,0679,0679,0678,25-
27 may 202479,2079,2079,2079,2078,39-
24 may 202479,4079,4079,4079,4078,59-
23 may 202480,4280,4280,4280,4279,60-
22 may 202481,0281,0280,9480,9480,1117
21 may 202482,1482,1482,1482,1481,30-
20 may 202482,7082,7082,7082,7081,85-
17 may 202482,4882,4882,4882,4881,64-
16 may 202483,8483,8483,8483,8482,98-
15 may 202484,8484,8484,8484,8483,97-
14 may 202483,4483,4483,4483,4482,59-
13 may 202483,2683,2683,2683,2682,41-
10 may 202481,9081,9081,9081,9081,06-
09 may 202479,7679,7679,7679,7678,94-
08 may 202481,0881,0881,0881,0880,25-
07 may 202480,6480,6480,6480,6479,82-
06 may 202479,7679,7679,7679,7678,94-
03 may 202480,0280,0280,0280,0279,20-
02 may 202485,5485,5485,5485,5484,67-
30 abr 202484,7284,7284,7284,7283,85-
29 abr 202483,6883,6883,6883,6882,82-
26 abr 202482,7882,7882,7882,7881,93-
25 abr 202483,9283,9283,9283,9283,06-
24 abr 202484,7284,7284,7284,7283,85-
23 abr 202483,6283,6283,6283,6282,76-
22 abr 202483,7883,7883,7883,7882,92-
19 abr 202483,1883,1883,1883,1882,33-
18 abr 202483,6483,6483,6483,6482,78-
17 abr 202484,8084,8084,8084,8083,93-
16 abr 202485,2285,2285,2285,2284,35-
15 abr 202485,9885,9885,9885,9885,10-
12 abr 202487,0087,0087,0087,0086,11-
11 abr 202486,2686,2686,2686,2685,38-
10 abr 202489,3689,3689,3689,3688,45-
09 abr 202487,5087,5087,5087,5086,61-
08 abr 202487,7487,7487,7487,7486,84-
05 abr 202487,5487,5487,5487,5486,64-
04 abr 202488,6688,6688,6688,6687,75-
03 abr 202487,3287,3287,3287,3286,43-
02 abr 202488,6888,6888,6888,6887,77-
28 mar 202489,1289,1289,1289,1288,21-
27 mar 202486,3486,3486,3486,3485,46-
26 mar 202486,4686,4686,4686,4685,58-
25 mar 202487,2487,2487,2487,2486,35-
22 mar 202488,1688,1688,1688,1687,26-
21 mar 202484,6484,6484,6484,6483,77-
20 mar 202483,1883,1883,1883,1882,33-
19 mar 202480,9080,9080,9080,9080,07-
18 mar 202480,8280,8280,8280,8279,99-
15 mar 202482,1282,1282,1282,1281,28-
14 mar 202484,1884,1884,1884,1883,32-
13 mar 202483,4283,4283,4283,4282,57-
12 mar 202483,9883,9883,9883,9883,12-
11 mar 202483,3283,3283,3283,3282,474
08 mar 202483,0283,0283,0283,0282,17-
07 mar 202481,5881,5881,5881,5880,75-
07 mar 20240.81 Dividendo
06 mar 202481,7281,7281,7281,7280,08-
05 mar 202482,3282,3282,3282,3280,67-
04 mar 202482,3082,3082,3082,3080,65-
01 mar 202482,5282,5282,5282,5280,87-
29 feb 202480,9482,0280,9482,0280,3810
28 feb 202481,4881,4881,4881,4879,85-
27 feb 202479,9279,9279,9279,9278,32-
26 feb 202482,1282,1282,1282,1280,47-
23 feb 202481,8281,8281,8281,8280,18-
22 feb 202481,8281,8281,8281,8280,18-
21 feb 202481,5881,5881,5881,5879,95-
20 feb 202481,6681,6681,6681,6680,02-
19 feb 202481,8481,8481,8481,8480,20-
16 feb 202482,9882,9882,3082,3080,6560
15 feb 202482,5682,5682,5682,5680,91-
14 feb 202481,0881,0881,0881,0879,46-
13 feb 202484,2084,2080,8680,8679,245
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...