Mercados españoles cerrados

Siltronic AG (WAF.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
72,40+0,70 (+0,98%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202472,5073,4071,8072,4072,4023.161
27 jun 202472,9572,9572,9572,9572,95-
26 jun 202472,2073,7572,2072,9572,9523.303
25 jun 202472,0072,2570,8572,2572,2538.669
24 jun 202472,3073,3571,4072,3572,3539.870
21 jun 202473,2073,3071,5072,2572,25103.580
20 jun 202473,2073,8072,6573,5073,5034.594
19 jun 202474,5075,1573,0073,0073,00-
18 jun 202474,0075,5074,0075,2075,2033.794
17 jun 202474,2074,7073,9074,3574,3521.366
14 jun 202476,1076,3573,7074,0574,0538.163
13 jun 202477,0077,0075,2075,9575,9526.766
12 jun 202476,4077,1575,7076,7576,7519.762
11 jun 202476,0076,3575,0576,0076,0039.431
10 jun 202475,6076,0074,5075,8075,8026.165
07 jun 202474,6075,9573,9075,5075,5038.765
06 jun 202473,3074,4573,0574,4574,4530.162
05 jun 202472,2573,2572,0073,1573,1525.720
04 jun 202473,8574,0571,8071,9071,9044.743
03 jun 202474,6075,0073,3574,1074,1033.912
31 may 202475,0075,2572,9074,6074,6074.187
30 may 202474,4576,2574,2575,1075,1034.893
29 may 202475,3077,5574,2075,0075,0045.920
28 may 202475,9576,5075,7076,3576,3526.875
27 may 202476,4576,8075,8075,8075,8028.207
24 may 202475,0076,1574,3075,9575,9528.687
23 may 202476,0576,7575,7575,8575,8533.778
22 may 202474,5075,9574,3575,6075,6023.719
21 may 202475,4076,8074,3575,0075,0057.947
20 may 202473,0075,5573,0075,5575,5526.042
17 may 202474,1574,4072,7573,9073,9021.510
16 may 202474,1575,1073,5073,6073,6030.129
15 may 202473,4075,0072,8074,4074,4044.618
14 may 202473,4073,8072,2072,4072,4044.719
14 may 20241.2 Dividendo
13 may 202474,5074,9073,8574,0072,8028.396
10 may 202474,5575,5074,2574,6573,4425.483
09 may 202474,7074,8073,5074,3073,1025.151
08 may 202475,4075,9073,8574,3073,1026.540
07 may 202475,2575,6575,0075,1573,9339.544
06 may 202474,7076,0574,7075,7074,4742.683
03 may 202471,0075,3070,5074,6073,3994.670
02 may 202472,0074,1069,8070,2069,06103.795
30 abr 202473,7574,3072,5573,1071,9143.843
29 abr 202474,7574,8072,8574,5073,29124.682
26 abr 202477,7079,9568,5076,0574,82251.843
25 abr 202477,1078,8076,1076,7575,5135.810
24 abr 202479,4579,4576,6577,4076,1488.536
23 abr 202478,6078,6077,1577,7076,4472.603
22 abr 202478,8079,6076,3076,8075,5578.118
19 abr 202479,0080,1578,7079,0577,7747.699
18 abr 202480,7581,1079,4080,1578,8552.351
17 abr 202480,8581,5579,8080,3079,0045.287
16 abr 202484,9084,9081,2081,7580,4262.709
15 abr 202483,8586,5583,3085,0083,6240.690
12 abr 202485,8086,6083,5584,3082,9372.552
11 abr 202480,5581,8580,1081,1079,7827.766
10 abr 202479,1580,8578,9080,7079,3944.317
09 abr 202480,5581,2578,9578,9577,6778.650
08 abr 202481,1081,1080,1580,1578,8535.586
05 abr 202481,1582,6580,6081,1079,7839.437
04 abr 202482,0082,8081,5082,5081,1637.691
03 abr 202481,6082,2581,4081,8080,4723.137
02 abr 202482,5084,3581,1582,0080,6744.250
28 mar 202484,5584,7581,7582,2080,8759.909
27 mar 202484,4084,9083,6084,6083,2358.588
26 mar 202485,0085,2084,0584,7583,3830.831
25 mar 202485,0085,6584,3085,2583,8731.201
22 mar 202486,2586,8585,1085,7084,3125.754
21 mar 202488,2089,0585,0586,9085,4965.591
20 mar 202482,1584,0582,1583,7582,3932.965
19 mar 202482,0083,0581,6582,6081,2624.695
18 mar 202483,0083,5081,0082,5581,2131.577
15 mar 202481,7582,7081,6581,6580,3367.819
14 mar 202483,0083,7081,7581,9580,6240.538
13 mar 202484,6585,0082,7083,3582,0039.312
12 mar 202482,6084,4581,4084,1082,7469.767
11 mar 202482,3583,0081,6082,2080,8753.306
08 mar 202485,3585,8083,9083,9082,5427.599
07 mar 202483,6585,4582,2085,2083,8256.499
06 mar 202484,2585,4083,6083,7582,3960.830
05 mar 202485,7587,1084,3584,5583,1839.110
04 mar 202488,0088,8087,2587,5586,1321.576
01 mar 202487,1087,8586,3087,8086,3823.742
29 feb 202485,2086,8583,7586,4085,0094.055
28 feb 202488,0088,1085,4085,5584,1640.681
27 feb 202488,6089,7588,2088,8087,3638.784
26 feb 202487,7089,0085,4588,8587,4148.366
23 feb 202486,7589,7586,7088,0086,5732.118
22 feb 202487,6088,7586,7586,9085,4946.293
21 feb 202487,8588,3585,8586,0584,6535.596
20 feb 202487,4087,5086,4586,7585,3448.898
19 feb 202488,0588,3086,5087,4085,9837.337
16 feb 202491,2592,9587,8589,5088,0585.047
15 feb 202490,8592,0089,4090,3588,8843.157
14 feb 202487,3090,9586,9590,5589,08103.429
13 feb 202484,4589,5082,6588,5087,06357.341
12 feb 202491,0092,5089,1092,2590,7567.998
09 feb 202488,5591,6588,5090,9589,4840.219
08 feb 202486,1589,7086,1589,0087,5646.490
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...