U.S. markets closed

Siltronic AG (0R8P.L)

LSE - LSE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
71.90+1.65 (+2.35%)
Al cierre: 06:19PM BST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202474.2575.0573.4573.8373.831,534
15 may 202473.4374.8071.9574.0974.098,772
14 may 202473.3273.7072.1572.6872.68126,761
14 may 20241.2 Dividendo
13 may 202474.5575.1073.9074.1372.939,496
10 may 202474.6575.5073.5574.9873.77377
09 may 202474.5574.9573.5573.9272.72872
08 may 202475.1875.6574.0074.7573.54448
07 may 202475.2875.6575.0075.3874.15948
03 may 202471.3275.2069.7574.4073.203,551
02 may 202472.1074.1070.0070.7069.565,017
01 may 2024------
30 abr 202474.1074.3071.7573.3072.121,411
29 abr 202474.3574.8072.8074.4573.248,694
26 abr 202477.4779.9068.5574.3073.1059,060
25 abr 202477.2878.3075.0077.1275.878,912
24 abr 202479.5779.7576.6578.5577.2871,696
23 abr 202478.4578.7576.3077.7676.5013,377
22 abr 202478.8079.6076.3077.2776.0244,483
19 abr 202479.0380.6578.5579.3078.0248,777
18 abr 202480.8581.3079.5580.1378.845,185
17 abr 202480.9082.2579.7080.4579.159,547
16 abr 202484.8086.2581.2581.7180.399,221
15 abr 202483.4786.5583.2585.5684.183,213
12 abr 202485.8286.0081.1084.2882.927,090
11 abr 202480.6582.0580.0081.3580.037,878
10 abr 202479.3280.8578.4579.9878.6821,215
09 abr 202480.4581.0578.9579.8578.5611,439
08 abr 202480.8081.6080.1580.4979.1912,147
05 abr 202480.9582.3080.6081.3380.0111,450
04 abr 202482.0582.5581.2582.5581.217,921
03 abr 202481.8882.2581.6081.8180.4810,230
02 abr 202482.6084.3581.4081.5480.225,412
28 mar 202484.4084.8581.6582.6581.3124,352
27 mar 202484.5085.3083.7084.5883.2129,270
26 mar 202485.0786.0084.2084.4383.0653,539
25 mar 202485.0785.8584.4584.9983.6121,692
22 mar 202486.0086.8085.1585.5884.2039,434
21 mar 202488.0088.4085.4086.2784.8723,315
20 mar 202482.0083.7581.9083.4282.0623,061
19 mar 202482.1083.0081.7082.6081.2618,444
18 mar 202482.8084.0581.0581.8780.5515,501
15 mar 202481.6382.5581.5582.2280.884,863
14 mar 202483.1883.7081.9582.2280.884,639
13 mar 202484.6585.6582.9084.4683.093,344
12 mar 202482.5084.1581.4583.9882.624,036
11 mar 202482.4584.4581.5082.5081.1642,824
08 mar 202485.2285.9083.6084.5883.21718
07 mar 202483.8285.5082.2083.6682.3092,064
06 mar 202484.4085.4083.6084.0482.6816,297
05 mar 202485.9387.1084.4086.9485.5313,969
04 mar 202487.8888.8087.3087.8086.382,977
01 mar 202487.1387.8586.4587.8186.394,238
29 feb 202485.2286.7083.4586.4085.0022,022
28 feb 202487.8888.0085.4586.3784.9811,413
27 feb 202488.7589.8588.0589.0687.6214,066
26 feb 202487.6888.9585.6085.8684.475,140
23 feb 202486.5589.6086.6088.5587.1113,014
22 feb 202487.5789.0086.8587.3485.935,354
21 feb 202487.6388.5086.0587.2185.808,484
20 feb 202487.2287.9586.5886.9685.557,385
19 feb 202488.2590.0586.5587.3785.9619,762
16 feb 202491.2292.6088.1589.6088.1569,560
15 feb 202490.7591.5589.8090.6289.1668,367
14 feb 202487.4790.9086.7590.4789.0011,174
13 feb 202484.2089.0583.1585.3183.93119,212
12 feb 202490.9592.4589.2092.1090.614,831
09 feb 202488.5091.5088.5090.3288.863,781
08 feb 202486.7589.6586.1589.0187.575,467
07 feb 202487.0788.5586.4087.1585.74903
06 feb 202487.3888.3086.0587.5486.1234,597
05 feb 202488.2089.7087.1088.0886.663,497
02 feb 202490.0091.2588.3089.4087.955,823
01 feb 202488.6091.2088.1091.2089.7275,904
31 ene 202486.5587.8585.0085.8184.428,977
30 ene 202487.8888.8586.8087.4486.0318,499
29 ene 202491.3892.4086.6889.1687.7216,090
26 ene 202489.8292.2989.6590.6289.159,780
25 ene 202492.0092.5091.0092.0990.6029,416
24 ene 202489.7892.8088.8592.0490.5510,237
23 ene 202489.5392.4589.0092.2190.7238,916
22 ene 202492.0093.5089.6592.0290.536,651
19 ene 202491.1892.4590.0091.6890.1912,655
18 ene 202489.2890.5588.3589.3287.8836,472
17 ene 202488.4089.6585.5587.9886.5593,563
16 ene 202488.9090.1588.8089.3587.905,185
15 ene 202489.5789.9588.5588.9787.533,444
12 ene 202488.6590.2087.3588.6687.2345,581
11 ene 202490.5091.4087.9088.7087.2635,874
10 ene 202492.3593.0589.5090.3888.9243,922
09 ene 202492.1094.0091.3093.8692.34124,268
08 ene 202490.4092.8589.3592.8191.3112,474
05 ene 202488.1090.4587.8088.7487.3012,894
04 ene 202489.3891.4087.0089.4688.0162,388
03 ene 202489.0390.0084.7085.5384.156,318
02 ene 202488.5589.9586.6089.1387.699,914
29 dic 202387.8288.5087.4588.1486.711,198
28 dic 202388.3588.4087.4087.8886.462,798
27 dic 202388.5589.8087.7088.4086.972,382
22 dic 202386.9088.5586.6587.3385.9115,580
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...