Mercados españoles cerrados

Swire Pacific Ltd (SWI.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,23-0,14 (-1,67%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20248,238,238,238,238,232000
22 may 20248,378,378,378,378,37-
21 may 20248,168,168,168,168,16-
20 may 20248,268,268,268,268,26-
17 may 20248,068,068,068,068,06-
16 may 20248,158,158,158,158,15-
15 may 20248,158,158,158,158,15-
14 may 20248,158,158,158,158,15-
13 may 20248,158,158,158,158,15-
10 may 20248,158,158,158,158,15-
09 may 20248,028,028,028,028,02-
08 may 20247,927,927,927,927,92-
07 may 20248,128,128,128,128,12-
06 may 20248,088,088,088,088,08-
03 may 20247,937,937,937,937,93-
02 may 20247,827,827,827,827,82-
30 abr 20247,847,847,847,847,84-
29 abr 20247,767,767,767,767,76-
26 abr 20247,667,667,667,667,66-
25 abr 20247,507,507,507,507,50-
24 abr 20247,447,447,447,447,44-
23 abr 20247,317,317,317,317,31-
22 abr 20247,367,367,367,367,36-
19 abr 20247,277,277,277,277,27-
18 abr 20247,277,277,277,277,27-
17 abr 20247,227,227,227,227,22-
16 abr 20247,247,247,247,247,24-
15 abr 20247,257,257,257,257,25-
12 abr 20247,187,187,187,187,18-
11 abr 20247,287,287,287,287,28-
10 abr 20247,427,427,427,427,42-
10 abr 20242 Dividendo
09 abr 20247,587,587,587,585,58-
08 abr 20247,517,517,517,515,53-
05 abr 20247,517,517,517,515,53-
04 abr 20247,577,577,577,575,58-
03 abr 20247,627,627,627,625,61-
02 abr 20247,667,667,667,665,64-
28 mar 20247,617,617,617,615,61-
27 mar 20247,577,577,577,575,57-
26 mar 20247,537,537,537,535,54-
25 mar 20247,477,477,477,475,50-
22 mar 20247,387,387,387,385,43-
21 mar 20247,487,487,487,485,51-
20 mar 20247,447,447,447,445,48-
19 mar 20247,597,597,597,595,59-
18 mar 20247,737,737,737,735,69-
15 mar 20247,737,737,737,735,69-
14 mar 20247,817,817,817,815,75-
13 mar 20247,767,767,767,765,71-
12 mar 20247,457,457,457,455,49-
11 mar 20247,457,457,457,455,48-
08 mar 20247,407,407,407,405,45-
07 mar 20247,327,327,327,325,39-
06 mar 20247,207,207,207,205,30-
05 mar 20247,327,327,327,325,39-
04 mar 20247,227,227,227,225,32-
01 mar 20247,437,437,437,435,47-
29 feb 20247,657,657,657,655,63-
28 feb 20247,557,557,557,555,55-
27 feb 20247,437,437,437,435,47-
26 feb 20247,457,457,457,455,49-
23 feb 20247,517,517,517,515,53-
22 feb 20247,517,517,517,515,52-
21 feb 20247,497,497,497,495,51-
20 feb 20247,467,467,467,465,49-
19 feb 20247,487,487,487,485,51-
16 feb 20247,497,497,497,495,51-
15 feb 20247,267,267,267,265,34-
14 feb 20247,267,267,267,265,34-
13 feb 20247,207,207,207,205,30-
12 feb 20247,217,217,217,215,31-
09 feb 20247,227,227,227,225,31-
08 feb 20247,317,317,317,315,38-
07 feb 20247,327,327,327,325,38-
06 feb 20247,287,287,287,285,36-
05 feb 20247,187,187,187,185,29-
02 feb 20247,157,157,157,155,26-
01 feb 20247,187,187,187,185,29-
31 ene 20247,107,107,107,105,23-
30 ene 20247,027,027,027,025,17-
29 ene 20247,317,317,317,315,38-
26 ene 20247,387,387,387,385,43-
25 ene 20247,247,247,247,245,33-
24 ene 20247,197,197,197,195,29-
23 ene 20247,137,137,137,135,25-
22 ene 20247,167,167,167,165,27-
19 ene 20247,277,277,277,275,35-
18 ene 20247,217,217,217,215,31-
17 ene 20247,227,227,227,225,31-
16 ene 20247,397,397,397,395,44-
15 ene 20247,377,377,377,375,43-
12 ene 20247,377,377,377,375,43-
11 ene 20247,407,407,407,405,45-
10 ene 20247,497,497,497,495,52-
09 ene 20247,667,667,667,665,64-
08 ene 20247,557,557,557,555,55-
05 ene 20247,627,627,627,625,61-
04 ene 20247,597,597,597,595,59-
03 ene 20247,597,597,597,595,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...