Mercados españoles cerrados en 6 hrs 6 min

Sika AG (SXYAY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,44-0,09 (-0,32%)
Al cierre: 03:55PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202428,3028,9128,2928,4428,4426.500
30 abr 202428,8028,9828,5328,5328,5342.600
29 abr 202429,1429,1428,8928,9928,9984.400
26 abr 202428,8528,9428,7228,8828,8858.100
25 abr 202427,8028,2027,6328,1828,1839.800
24 abr 202428,4328,4728,2728,4028,4037.800
23 abr 202428,4228,5228,2028,3328,3346.800
22 abr 202428,2628,4728,1428,3028,30237.400
19 abr 202428,1128,1727,9627,9827,9850.100
18 abr 202428,3628,6228,3628,4228,4257.500
17 abr 202428,4728,4928,2828,4128,4149.100
16 abr 202428,6428,7628,5828,6728,6749.200
15 abr 202428,9829,0028,5228,5228,5239.000
12 abr 202428,7928,9428,5928,6628,6640.900
11 abr 202429,3329,6029,2029,5629,5664.700
10 abr 202428,4629,0228,4628,9828,9843.000
09 abr 202429,6329,6329,3829,5029,5046.800
08 abr 202429,4329,4629,3629,4229,4224.800
05 abr 202429,2629,4729,2529,4229,4245.100
04 abr 202429,5629,7129,2529,3829,3865.300
03 abr 202428,8929,2228,8929,1229,1244.200
02 abr 202429,1429,2128,7628,8128,8142.700
01 abr 202430,0930,2029,5529,6029,6037.800
01 abr 20240.37 Dividendo
28 mar 202429,2230,1429,2230,0129,6442.800
27 mar 202429,1929,7029,1629,7029,3336.100
26 mar 202429,5729,9529,5729,7329,3648.000
25 mar 202429,8029,8829,6629,6729,3055.300
22 mar 202429,9730,1529,9530,0729,7035.000
21 mar 202430,1430,3430,1230,1229,7538.900
20 mar 202430,0030,2929,8530,2829,9136.600
19 mar 202429,5729,7029,5129,6729,3045.500
18 mar 202429,7529,8529,6929,8329,4645.000
15 mar 202429,9930,0929,7329,8229,4555.100
14 mar 202430,1230,1529,8930,0729,7053.800
13 mar 202430,1130,3430,0530,2929,9237.300
12 mar 202429,7830,2029,6230,1729,8056.500
11 mar 202429,7729,8229,4729,7129,3453.100
08 mar 202430,2330,2329,9029,9029,5338.100
07 mar 202429,5329,8629,5329,8129,4465.400
06 mar 202428,9529,0828,8929,0528,6957.300
05 mar 202428,6728,7828,5328,6228,2795.100
04 mar 202428,7429,0828,6929,0728,7165.100
01 mar 202428,9829,3128,8429,2928,9340.000
29 feb 202429,0129,0828,7728,9528,5967.400
28 feb 202428,5528,8528,5328,8328,4752.300
27 feb 202429,0329,2128,9729,1128,7550.700
26 feb 202429,1329,1828,9029,0428,6854.800
23 feb 202429,2229,4429,1429,3228,9638.400
22 feb 202429,0729,1728,9029,0528,6963.600
21 feb 202429,1829,4029,1429,3829,02148.000
20 feb 202428,9529,0628,8828,9528,5947.800
16 feb 202429,0529,1628,6628,6728,3233.500
15 feb 202427,9228,2527,9028,2527,9053.700
14 feb 202427,3927,7027,3527,6527,3173.300
13 feb 202427,1327,3126,8927,0026,6790.200
12 feb 202427,8528,0727,8327,9927,6456.600
09 feb 202427,3327,3427,1727,3326,9938.500
08 feb 202427,2927,3127,1127,2526,9159.000
07 feb 202427,5527,6127,3727,4727,1379.800
06 feb 202427,2227,4127,2027,4027,0648.400
05 feb 202427,3527,4327,1627,4127,0756.500
02 feb 202427,6127,6327,4527,6127,2745.200
01 feb 202427,7528,0827,7028,0727,7256.400
31 ene 202427,9428,0827,6127,7027,3657.400
30 ene 202427,8327,8327,6527,8127,4789.700
29 ene 202427,8228,0027,7428,0027,6590.300
26 ene 202428,0828,0827,8827,8827,5457.800
25 ene 202427,4127,4627,3027,3827,0438.700
24 ene 202427,4327,4327,0927,0926,7641.800
23 ene 202427,0727,0826,8426,9826,6553.300
22 ene 202426,6426,7626,5626,6226,2942.800
19 ene 202426,6426,9426,5926,9426,6142.800
18 ene 202426,8826,9226,7226,9226,5954.500
17 ene 202426,9427,1526,8927,0826,7551.700
16 ene 202427,6827,8527,5627,6127,2755.100
12 ene 202428,4928,5428,2328,3227,9738.200
11 ene 202428,3328,3327,9128,2627,9259.500
10 ene 202428,5528,8028,4228,6928,3487.700
09 ene 202429,8629,9229,5429,7629,3951.600
08 ene 202429,9630,2229,9630,2229,8574.800
05 ene 202429,8130,2529,7730,0529,6841.000
04 ene 202430,0830,3030,0630,1529,7852.400
03 ene 202430,2030,4930,0330,4330,05104.600
02 ene 202432,4532,4531,7232,0531,6594.000
29 dic 202332,4132,6932,4132,6332,2335.400
28 dic 202332,4332,5732,1432,1431,7439.500
27 dic 202331,9732,5331,9432,4532,0598.900
26 dic 202331,7532,1031,6832,0431,6464.500
22 dic 202331,7731,8231,5831,7431,3559.600
21 dic 202331,6531,7731,4731,7731,3848.400
20 dic 202331,4831,5331,0031,0030,6248.900
19 dic 202331,3131,5031,2831,4231,0344.500
18 dic 202330,9931,0130,6730,8230,44749.000
15 dic 202331,3031,5831,2331,2730,881.136.500
14 dic 202330,9831,4130,8131,1730,791.205.800
13 dic 202328,8629,2628,7029,1628,801.181.900
12 dic 202328,3628,4028,2328,3628,013.412.200
11 dic 202328,0428,1828,0128,1327,78985.500
08 dic 202327,9728,0227,6427,9527,611.004.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...