Mercados españoles cerrados

NortonLifeLock Inc (SYM.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,30+0,20 (+1,05%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202419,3019,3019,3019,3019,30-
25 abr 202419,1019,1019,1019,1019,10-
24 abr 202419,4019,4019,4019,4019,40-
23 abr 202419,2019,2019,2019,2019,20-
22 abr 202419,3019,3019,3019,3019,30-
19 abr 202418,9018,9018,9018,9018,90-
18 abr 202419,1019,1019,1019,1019,10-
17 abr 202419,2019,2019,2019,2019,20-
16 abr 202419,3019,3019,3019,3019,30-
15 abr 202419,6019,6019,6019,6019,60-
12 abr 202419,6019,6019,6019,6019,60-
11 abr 202420,6020,6020,6020,6020,60-
10 abr 202420,8020,8020,8020,8020,80-
09 abr 202420,4020,4020,4020,4020,40-
08 abr 202420,4020,4020,4020,4020,40-
05 abr 202420,2020,2020,2020,2020,20-
04 abr 202420,4020,4020,4020,4020,40-
03 abr 202420,4020,4020,4020,4020,40-
02 abr 202420,6020,6020,6020,6020,60-
28 mar 202420,3820,3820,3820,3820,38-
27 mar 202420,1220,1220,1220,1220,12-
26 mar 202420,0220,0220,0220,0220,02-
25 mar 202420,3220,3220,3220,3220,32-
22 mar 202420,3020,3020,3020,3020,30-
21 mar 202419,9419,9419,9419,9419,94-
20 mar 202419,5819,5819,5819,5819,58-
19 mar 202419,3619,3619,3619,3619,36-
18 mar 202419,4319,4319,4319,4319,43-
15 mar 202419,7019,7019,7019,7019,70-
14 mar 202420,1020,1020,1020,1020,10-
13 mar 202420,2020,2020,2020,2020,20-
12 mar 202420,0020,0020,0020,0020,00-
11 mar 202420,0620,0620,0620,0620,06-
08 mar 202419,8819,8819,8819,8819,88-
07 mar 202419,5119,5119,5119,5119,51-
06 mar 202419,4619,4619,4619,4619,46-
05 mar 202419,8219,8219,8219,8219,82-
04 mar 202420,0220,0220,0220,0220,02-
01 mar 202419,8619,8619,8619,8619,86-
29 feb 202419,6419,6419,6419,6419,64-
28 feb 202419,7019,7019,7019,7019,70-
27 feb 202419,6819,6819,6819,6819,68-
26 feb 202420,3220,3220,3220,3220,32-
23 feb 202419,9019,9019,9019,9019,90-
22 feb 202419,8619,8619,8619,8619,86-
21 feb 202419,9219,9219,9219,9219,92-
20 feb 202419,7019,7019,7019,7019,70-
19 feb 202419,7619,7619,7619,7619,76-
16 feb 202419,8219,8219,8219,8219,82-
15 feb 202419,6919,6919,6919,6919,69-
15 feb 20240.125 Dividendo
14 feb 202419,8819,8819,8819,8819,75-
13 feb 202420,2220,2220,2220,2220,09-
12 feb 202419,6719,6719,6719,6719,55-
09 feb 202419,2819,2819,2819,2819,16-
08 feb 202419,3119,3119,3119,3119,19-
07 feb 202419,0419,0419,0419,0418,92-
06 feb 202419,5619,5619,5619,5619,44-
05 feb 202419,7719,7719,7719,7719,65-
02 feb 202421,0421,0421,0421,0420,91-
01 feb 202421,6821,6821,6821,6821,54-
31 ene 202421,8621,8621,8621,8621,72-
30 ene 202422,2422,2422,2422,2422,10-
29 ene 202421,8421,8421,8421,8421,70-
26 ene 202421,7421,7421,7421,7421,60-
25 ene 202421,5021,5021,5021,5021,36-
24 ene 202421,7221,7221,7221,7221,58-
23 ene 202421,5221,5221,5221,5221,38-
22 ene 202421,3221,3221,3221,3221,19-
19 ene 202421,0821,0821,0821,0820,95-
18 ene 202420,8620,8620,8620,8620,73-
17 ene 202421,0621,0621,0621,0620,93-
16 ene 202420,9420,9420,9420,9420,81-
15 ene 202420,8820,8820,8820,8820,75-
12 ene 202420,8820,8820,8820,8820,75-
11 ene 202420,7620,7620,7620,7620,63-
10 ene 202420,5420,5420,5420,5420,41-
09 ene 202420,6820,6820,6820,6820,55-
08 ene 202420,3420,3420,3420,3420,21-
05 ene 202420,3020,3020,3020,3020,17-
04 ene 202420,5020,5020,5020,5020,37-
03 ene 202420,6820,6820,6820,6820,55-
02 ene 202420,6020,6020,6020,6020,47-
29 dic 202320,6820,6820,6620,6620,53-
28 dic 202320,6620,6620,6620,6620,53-
27 dic 202320,9620,9620,9620,9620,83-
22 dic 202320,9220,9220,9220,9220,79-
21 dic 202320,8220,8220,8220,8220,69-
20 dic 202321,1821,1821,1821,1821,05-
19 dic 202321,1021,1021,1021,1020,97-
18 dic 202321,1621,1621,1621,1621,03-
15 dic 202320,8021,0020,8021,0020,873
14 dic 202320,6820,6820,6820,6820,55-
13 dic 202320,6620,6620,6620,6620,53-
12 dic 202320,5620,5620,5620,5620,43-
11 dic 202320,4420,4420,4420,4420,31-
08 dic 202320,5220,5220,5220,5220,39-
07 dic 202320,4620,4620,4620,4620,33-
06 dic 202320,6220,6220,6220,6220,49-
05 dic 202320,5420,5420,5420,5420,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...