Mercados españoles cerrados

Siltronic AG (WAF.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
74,15+0,35 (+0,47%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202474,1574,1574,1574,1574,1540
09 may 202473,8073,8073,8073,8073,80-
08 may 202474,6574,6574,6574,6574,65-
07 may 202475,5575,5575,5575,5575,55-
06 may 202474,1074,1074,1074,1074,10-
03 may 202470,1570,1570,1570,1570,15-
03 may 20241.2 Dividendo
02 may 202472,9072,9072,9072,9071,70-
30 abr 202474,2574,2574,2574,2573,03-
29 abr 202475,8575,8575,8575,8574,60-
26 abr 202477,0078,4577,0078,4577,16100
25 abr 202476,9076,9076,9076,9075,63-
24 abr 202478,6578,6578,6578,6577,36-
23 abr 202476,8576,8576,8576,8575,58-
22 abr 202478,8078,8078,8078,8077,50-
19 abr 202479,2079,3579,2079,3578,04100
18 abr 202480,7580,7579,9579,9578,6320
17 abr 202481,7081,7081,7081,7080,36100
16 abr 202484,3584,3584,3584,3582,96-
15 abr 202484,1584,1584,1584,1582,76-
12 abr 202481,3585,9081,3585,9084,4920
11 abr 202480,5580,5580,5580,5579,22-
10 abr 202479,1079,1079,1079,1077,80-
09 abr 202480,8080,8080,1080,1078,7881
08 abr 202480,9580,9580,9580,9579,62-
05 abr 202481,5581,5580,9580,9579,6250
04 abr 202481,6581,6581,6581,6580,31-
03 abr 202481,6581,6581,6581,6580,31-
02 abr 202482,0582,0582,0582,0580,70-
28 mar 202484,4584,4583,2583,2581,88200
27 mar 202484,5084,5084,5084,5083,11-
26 mar 202485,1085,1084,4584,4583,0698
25 mar 202485,3085,3085,3085,3083,90-
22 mar 202486,3586,3586,3586,3584,93-
21 mar 202486,0586,6586,0586,6585,22100
20 mar 202482,4582,4582,4582,4581,09-
19 mar 202482,3082,3082,3082,3080,95-
18 mar 202481,6081,9081,6081,9080,55100
15 mar 202481,7081,7081,7081,7080,36-
14 mar 202483,1083,1083,1083,1081,73-
13 mar 202483,9583,9583,9583,9582,57-
12 mar 202481,7581,7581,7581,7580,40-
11 mar 202483,2583,2583,2583,2581,88-
08 mar 202485,0585,0585,0585,0583,65-
07 mar 202483,7083,7083,7083,7082,32-
06 mar 202484,4084,4084,4084,4083,01-
05 mar 202486,7586,7586,7586,7585,32-
04 mar 202487,5587,5587,5587,5586,11-
01 mar 202486,3586,3586,3586,3584,93-
29 feb 202485,4085,4085,4085,4083,99-
28 feb 202488,4588,4588,4588,4586,99-
27 feb 202488,3088,3088,3088,3086,85-
26 feb 202487,7087,7087,7087,7086,26-
23 feb 202486,7586,7586,7586,7585,32-
22 feb 202486,1087,3086,1086,9585,52250
21 feb 202487,0087,0087,0087,0085,57-
20 feb 202486,3086,3086,3086,3084,88-
19 feb 202488,8588,8588,8588,8587,39-
16 feb 202489,8589,8589,8589,8588,37-
15 feb 202490,0091,0589,9091,0589,55285
14 feb 202487,1089,5087,1089,5088,03100
13 feb 202482,8587,2582,8587,2585,81266
12 feb 202490,8091,7583,6083,6082,22130
09 feb 202488,8588,8588,8588,8587,39-
08 feb 202486,9086,9086,9086,9085,47-
07 feb 202487,3087,3087,3087,3085,86-
06 feb 202487,0087,0087,0087,0085,57-
05 feb 202488,3588,3588,3588,3586,90-
02 feb 202488,9588,9588,9588,9587,49-
01 feb 202486,9086,9086,9086,9085,47-
31 ene 202487,1587,1586,9086,9085,4730
30 ene 202487,7587,7587,7587,7586,31-
29 ene 202491,6091,6087,5587,5586,11100
26 ene 202490,5590,5590,5590,5589,06-
25 ene 202491,6091,6091,6091,6090,09-
24 ene 202488,6089,3588,6089,3587,88100
23 ene 202490,9590,9590,9590,9589,45-
22 ene 202490,2092,0090,2092,0090,499
19 ene 202490,0590,0590,0590,0588,57-
18 ene 202488,7588,7588,7588,7587,29-
17 ene 202486,9086,9086,9086,9085,47-
16 ene 202488,6088,6088,6088,6087,14-
15 ene 202488,2588,2588,2588,2586,80-
12 ene 202488,2588,2588,2588,2586,80-
11 ene 202490,2590,2590,2590,2588,76-
10 ene 202492,0592,0592,0592,0590,53-
09 ene 202492,6093,6592,6093,6592,1112
08 ene 202489,9589,9589,9589,9588,47-
05 ene 202488,4088,4088,4088,4086,94-
04 ene 202486,0589,7086,0588,4086,94151
03 ene 202489,1589,1589,1589,1587,68-
02 ene 202488,3588,8588,3588,8587,3925
29 dic 202387,8587,9587,8587,9586,50-
28 dic 202388,1588,1588,1588,1586,70-
27 dic 202388,1088,1088,1088,1086,65-
22 dic 202387,3587,3587,3587,3585,91-
21 dic 202384,1584,1584,1584,1582,76-
20 dic 202383,7583,7583,7583,7582,37-
19 dic 202385,2585,2585,2585,2583,85-
18 dic 202385,7585,7585,7585,7584,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...