Mercados españoles cerrados en 6 hrs 28 min

NortonLifeLock Inc (SYM.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
23,00-0,20 (-0,86%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202423,0023,0023,0023,0023,003
17 may 202423,2023,2023,2023,2023,20-
17 may 20240.125 Dividendo
16 may 202423,0023,0023,0023,0022,88-
15 may 202422,6022,6022,6022,6022,48-
14 may 202422,2022,2022,2022,2022,08-
13 may 202421,6021,6021,6021,6021,48-
10 may 202419,4019,4019,4019,4019,29-
09 may 202418,5018,5018,5018,5018,40-
08 may 202418,5018,5018,5018,5018,40-
07 may 202418,2018,2018,2018,2018,10-
06 may 202418,6018,6018,6018,6018,50-
03 may 202418,4018,4018,4018,4018,30-
02 may 202418,5018,5018,5018,5018,40-
30 abr 202419,3019,3019,3019,3019,20-
29 abr 202419,3019,3019,3019,3019,20-
26 abr 202419,3019,3019,3019,3019,20-
25 abr 202419,1019,1019,1019,1019,00-
24 abr 202419,4019,4019,4019,4019,29-
23 abr 202419,2019,2019,2019,2019,10-
22 abr 202419,3019,3019,3019,3019,20-
19 abr 202418,9018,9018,9018,9018,80-
18 abr 202419,1019,1019,1019,1019,00-
17 abr 202419,2019,2019,2019,2019,10-
16 abr 202419,3019,3019,3019,3019,20-
15 abr 202419,6019,6019,6019,6019,49-
12 abr 202419,6019,6019,6019,6019,49-
11 abr 202420,6020,6020,6020,6020,49-
10 abr 202420,8020,8020,8020,8020,69-
09 abr 202420,4020,4020,4020,4020,29-
08 abr 202420,4020,4020,4020,4020,29-
05 abr 202420,2020,2020,2020,2020,09-
04 abr 202420,4020,4020,4020,4020,29-
03 abr 202420,4020,4020,4020,4020,29-
02 abr 202420,6020,6020,6020,6020,49-
28 mar 202420,3820,3820,3820,3820,27-
27 mar 202420,1220,1220,1220,1220,01-
26 mar 202420,0220,0220,0220,0219,91-
25 mar 202420,3220,3220,3220,3220,21-
22 mar 202420,3020,3020,3020,3020,19-
21 mar 202419,9419,9419,9419,9419,83-
20 mar 202419,5819,5819,5819,5819,47-
19 mar 202419,3619,3619,3619,3619,25-
18 mar 202419,4319,4319,4319,4319,32-
15 mar 202419,7019,7019,7019,7019,59-
14 mar 202420,1020,1020,1020,1019,99-
13 mar 202420,2020,2020,2020,2020,09-
12 mar 202420,0020,0020,0020,0019,89-
11 mar 202420,0620,0620,0620,0619,95-
08 mar 202419,8819,8819,8819,8819,77-
07 mar 202419,5119,5119,5119,5119,40-
06 mar 202419,4619,4619,4619,4619,35-
05 mar 202419,8219,8219,8219,8219,71-
04 mar 202420,0220,0220,0220,0219,91-
01 mar 202419,8619,8619,8619,8619,75-
29 feb 202419,6419,6419,6419,6419,53-
28 feb 202419,7019,7019,7019,7019,59-
27 feb 202419,6819,6819,6819,6819,57-
26 feb 202420,3220,3220,3220,3220,21-
23 feb 202419,9019,9019,9019,9019,79-
22 feb 202419,8619,8619,8619,8619,75-
21 feb 202419,9219,9219,9219,9219,81-
20 feb 202419,7019,7019,7019,7019,59-
19 feb 202419,7619,7619,7619,7619,65-
16 feb 202419,8219,8219,8219,8219,71-
15 feb 202419,6919,6919,6919,6919,58-
15 feb 20240.125 Dividendo
14 feb 202419,8819,8819,8819,8819,65-
13 feb 202420,2220,2220,2220,2219,98-
12 feb 202419,6719,6719,6719,6719,44-
09 feb 202419,2819,2819,2819,2819,05-
08 feb 202419,3119,3119,3119,3119,08-
07 feb 202419,0419,0419,0419,0418,82-
06 feb 202419,5619,5619,5619,5619,33-
05 feb 202419,7719,7719,7719,7719,54-
02 feb 202421,0421,0421,0421,0420,79-
01 feb 202421,6821,6821,6821,6821,43-
31 ene 202421,8621,8621,8621,8621,60-
30 ene 202422,2422,2422,2422,2421,98-
29 ene 202421,8421,8421,8421,8421,58-
26 ene 202421,7421,7421,7421,7421,49-
25 ene 202421,5021,5021,5021,5021,25-
24 ene 202421,7221,7221,7221,7221,47-
23 ene 202421,5221,5221,5221,5221,27-
22 ene 202421,3221,3221,3221,3221,07-
19 ene 202421,0821,0821,0821,0820,83-
18 ene 202420,8620,8620,8620,8620,62-
17 ene 202421,0621,0621,0621,0620,81-
16 ene 202420,9420,9420,9420,9420,70-
15 ene 202420,8820,8820,8820,8820,64-
12 ene 202420,8820,8820,8820,8820,64-
11 ene 202420,7620,7620,7620,7620,52-
10 ene 202420,5420,5420,5420,5420,30-
09 ene 202420,6820,6820,6820,6820,44-
08 ene 202420,3420,3420,3420,3420,10-
05 ene 202420,3020,3020,3020,3020,06-
04 ene 202420,5020,5020,5020,5020,26-
03 ene 202420,6820,6820,6820,6820,44-
02 ene 202420,6020,6020,6020,6020,36-
29 dic 202320,6820,6820,6620,6620,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...