U.S. markets open in 11 minutes
F S&P 500
5,309.25 +13.75 (+0.26%) F Dow Jones
38,787.00 -4.00 (-0.01%) F Nasdaq
18,701.00 +110.00 (+0.59%) E-mini Russell 2000 Index Futur
2,101.30 +25.50 (+1.23%) Petróleo
76.65 -0.34 (-0.44%) Oro
2,352.00 +6.20 (+0.26%)
SMART Global Holdings, Inc. (850.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:16AM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1 |
| 31 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 30 may 2024 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | - |
| 29 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 28 may 2024 | 18.80 | 19.40 | 18.80 | 19.40 | 19.40 | 1 |
| 27 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 24 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 23 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 22 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 21 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 20 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 17 may 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 16 may 2024 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 2 |
| 15 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 14 may 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 13 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 10 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 09 may 2024 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | - |
| 08 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 07 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 06 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 03 may 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 02 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 30 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 29 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 26 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 25 abr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 24 abr 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - |
| 23 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 22 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 19 abr 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - |
| 18 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 17 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 16 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 15 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 12 abr 2024 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | - |
| 11 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 10 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 09 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 08 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 05 abr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 04 abr 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - |
| 03 abr 2024 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | - |
| 02 abr 2024 | 24.40 | 25.60 | 24.40 | 25.60 | 25.60 | 409 |
| 28 mar 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| 27 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 26 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 25 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 mar 2024 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 6,000 |
| 21 mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 20 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 19 mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 18 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 15 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 14 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 13 mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 100 |
| 12 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 11 mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 08 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 07 mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 06 mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 05 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 04 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 01 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 29 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 27 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 26 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 23 feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 22 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 21 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 20 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 19 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 16 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 15 feb 2024 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | - |
| 14 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 13 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 12 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 09 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 08 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 07 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 06 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 02 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 01 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 31 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 30 ene 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 29 ene 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 26 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 25 ene 2024 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 2 |
| 24 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 23 ene 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 22 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 ene 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - |
| 18 ene 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 17 ene 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 16 ene 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 15 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 12 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 11 ene 2024 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.