SRV Yhtiöt Oyj (B7J1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:11AM CEST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 14 jun 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 13 jun 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 12 jun 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 11 jun 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 10 jun 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 07 jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 06 jun 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 05 jun 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 04 jun 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 03 jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 31 may 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 30 may 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 29 may 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 28 may 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 27 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 24 may 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 23 may 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 22 may 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 21 may 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 20 may 2024 | 6.48 | 6.54 | 6.48 | 6.54 | 6.54 | - |
| 17 may 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 16 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 15 may 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 14 may 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 13 may 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 10 may 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 09 may 2024 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | - |
| 08 may 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 07 may 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 06 may 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 03 may 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 02 may 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 30 abr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 29 abr 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 26 abr 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 25 abr 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 24 abr 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 23 abr 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 22 abr 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 19 abr 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 18 abr 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 17 abr 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 16 abr 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 15 abr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 12 abr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 11 abr 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 10 abr 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 09 abr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 08 abr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 05 abr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 04 abr 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 03 abr 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 02 abr 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 28 mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 27 mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 26 mar 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 25 mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 22 mar 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| 21 mar 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 20 mar 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 19 mar 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| 18 mar 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| 15 mar 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 14 mar 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 13 mar 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 12 mar 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 11 mar 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 08 mar 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 07 mar 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| 06 mar 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 05 mar 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 04 mar 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 01 mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 29 feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 28 feb 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| 27 feb 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| 26 feb 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 23 feb 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| 22 feb 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| 21 feb 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| 20 feb 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| 19 feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 16 feb 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 15 feb 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| 14 feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 13 feb 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 12 feb 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 09 feb 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 08 feb 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 07 feb 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 06 feb 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 05 feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 02 feb 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 01 feb 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 31 ene 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 30 ene 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 29 ene 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 26 ene 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 25 ene 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| *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.