SRV Yhtiöt Oyj (B7J1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 27 jun 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 26 jun 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 25 jun 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 24 jun 2024 | 5.22 | 5.22 | 5.06 | 5.06 | 5.06 | 275 |
| 21 jun 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 20 jun 2024 | 5.36 | 5.54 | 5.36 | 5.54 | 5.54 | 767 |
| 19 jun 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 18 jun 2024 | 5.50 | 5.50 | 5.04 | 5.20 | 5.20 | 752 |
| 17 jun 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 14 jun 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 13 jun 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 12 jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 11 jun 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 10 jun 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 07 jun 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 06 jun 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 05 jun 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 04 jun 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 03 jun 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 31 may 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 30 may 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 29 may 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 28 may 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 27 may 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 24 may 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 23 may 2024 | 6.38 | 6.38 | 5.98 | 5.98 | 5.98 | 500 |
| 22 may 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 21 may 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 20 may 2024 | 6.50 | 6.72 | 6.50 | 6.72 | 6.72 | 1,000 |
| 17 may 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 16 may 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 15 may 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 14 may 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 13 may 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 10 may 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 09 may 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 08 may 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 07 may 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 06 may 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 03 may 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 02 may 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 30 abr 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 29 abr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 26 abr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 25 abr 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 24 abr 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 23 abr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 22 abr 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 19 abr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 18 abr 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 17 abr 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 16 abr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 15 abr 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 12 abr 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 11 abr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 10 abr 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 09 abr 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 08 abr 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 05 abr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 04 abr 2024 | 4.58 | 4.71 | 4.58 | 4.71 | 4.71 | 227 |
| 03 abr 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 02 abr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 28 mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 27 mar 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 26 mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 25 mar 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 22 mar 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 21 mar 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 20 mar 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 19 mar 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 18 mar 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 15 mar 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 14 mar 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 13 mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 12 mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| 11 mar 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 08 mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| 07 mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 06 mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| 05 mar 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| 04 mar 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| 01 mar 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| 29 feb 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| 28 feb 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 27 feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 26 feb 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 23 feb 2024 | 3.62 | 3.71 | 3.62 | 3.71 | 3.71 | 1,600 |
| 22 feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 21 feb 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| 20 feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 19 feb 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 16 feb 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 15 feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 14 feb 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 13 feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 12 feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 09 feb 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 08 feb 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 07 feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| *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.