Mercados españoles cerrados en 3 hrs 52 min

Siltronic AG (WAF.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
71,75-1,80 (-2,45%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202471,7571,7571,7571,7571,751
04 jun 202473,5573,5573,5573,5573,55-
03 jun 202474,4074,4074,4074,4074,40-
31 may 202474,6074,6074,6074,6074,60-
30 may 202474,3074,3074,3074,3074,30-
29 may 202475,6575,6575,6575,6575,65-
28 may 202475,3075,3075,3075,3075,30-
27 may 202475,4576,3575,4576,3576,351
24 may 202474,9074,9074,9074,9074,90-
23 may 202475,3575,3575,3575,3575,35-
22 may 202474,5074,6074,5074,6074,6045
21 may 202474,8574,8574,8574,8574,85-
20 may 202473,4073,4073,4073,4073,40-
17 may 202473,1073,1073,1073,1073,10-
16 may 202473,7073,7073,7073,7073,70-
15 may 202471,9573,8571,9573,8573,854
14 may 202472,7072,7072,7072,7072,70-
14 may 20241.2 Dividendo
13 may 202474,1574,1574,1574,1572,95-
10 may 202474,1574,1574,1574,1572,9540
09 may 202473,8073,8073,8073,8072,61-
08 may 202474,6574,6574,6574,6573,44-
07 may 202475,5575,5575,5575,5574,33-
06 may 202474,1074,1074,1074,1072,90-
03 may 202470,1570,1570,1570,1569,01-
02 may 202472,9072,9072,9072,9071,72-
30 abr 202474,2574,2574,2574,2573,05-
29 abr 202475,8575,8575,8575,8574,62-
26 abr 202477,0078,4577,0078,4577,18100
25 abr 202476,9076,9076,9076,9075,66-
24 abr 202478,6578,6578,6578,6577,38-
23 abr 202476,8576,8576,8576,8575,61-
22 abr 202478,8078,8078,8078,8077,52-
19 abr 202479,2079,3579,2079,3578,07100
18 abr 202480,7580,7579,9579,9578,6620
17 abr 202481,7081,7081,7081,7080,38100
16 abr 202484,3584,3584,3584,3582,98-
15 abr 202484,1584,1584,1584,1582,79-
12 abr 202481,3585,9081,3585,9084,5120
11 abr 202480,5580,5580,5580,5579,25-
10 abr 202479,1079,1079,1079,1077,82-
09 abr 202480,8080,8080,1080,1078,8081
08 abr 202480,9580,9580,9580,9579,64-
05 abr 202481,5581,5580,9580,9579,6450
04 abr 202481,6581,6581,6581,6580,33-
03 abr 202481,6581,6581,6581,6580,33-
02 abr 202482,0582,0582,0582,0580,72-
28 mar 202484,4584,4583,2583,2581,90200
27 mar 202484,5084,5084,5084,5083,13-
26 mar 202485,1085,1084,4584,4583,0898
25 mar 202485,3085,3085,3085,3083,92-
22 mar 202486,3586,3586,3586,3584,95-
21 mar 202486,0586,6586,0586,6585,25100
20 mar 202482,4582,4582,4582,4581,12-
19 mar 202482,3082,3082,3082,3080,97-
18 mar 202481,6081,9081,6081,9080,57100
15 mar 202481,7081,7081,7081,7080,38-
14 mar 202483,1083,1083,1083,1081,76-
13 mar 202483,9583,9583,9583,9582,59-
12 mar 202481,7581,7581,7581,7580,43-
11 mar 202483,2583,2583,2583,2581,90-
08 mar 202485,0585,0585,0585,0583,67-
07 mar 202483,7083,7083,7083,7082,35-
06 mar 202484,4084,4084,4084,4083,03-
05 mar 202486,7586,7586,7586,7585,35-
04 mar 202487,5587,5587,5587,5586,13-
01 mar 202486,3586,3586,3586,3584,95-
29 feb 202485,4085,4085,4085,4084,02-
28 feb 202488,4588,4588,4588,4587,02-
27 feb 202488,3088,3088,3088,3086,87-
26 feb 202487,7087,7087,7087,7086,28-
23 feb 202486,7586,7586,7586,7585,35-
22 feb 202486,1087,3086,1086,9585,54250
21 feb 202487,0087,0087,0087,0085,59-
20 feb 202486,3086,3086,3086,3084,90-
19 feb 202488,8588,8588,8588,8587,41-
16 feb 202489,8589,8589,8589,8588,40-
15 feb 202490,0091,0589,9091,0589,58285
14 feb 202487,1089,5087,1089,5088,05100
13 feb 202482,8587,2582,8587,2585,84266
12 feb 202490,8091,7583,6083,6082,25130
09 feb 202488,8588,8588,8588,8587,41-
08 feb 202486,9086,9086,9086,9085,49-
07 feb 202487,3087,3087,3087,3085,89-
06 feb 202487,0087,0087,0087,0085,59-
05 feb 202488,3588,3588,3588,3586,92-
02 feb 202488,9588,9588,9588,9587,51-
01 feb 202486,9086,9086,9086,9085,49-
31 ene 202487,1587,1586,9086,9085,4930
30 ene 202487,7587,7587,7587,7586,33-
29 ene 202491,6091,6087,5587,5586,13100
26 ene 202490,5590,5590,5590,5589,08-
25 ene 202491,6091,6091,6091,6090,12-
24 ene 202488,6089,3588,6089,3587,90100
23 ene 202490,9590,9590,9590,9589,48-
22 ene 202490,2092,0090,2092,0090,519
19 ene 202490,0590,0590,0590,0588,59-
18 ene 202488,7588,7588,7588,7587,31-
17 ene 202486,9086,9086,9086,9085,49-
16 ene 202488,6088,6088,6088,6087,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...