U.S. markets open in 8 hours 2 minutes
F S&P 500
5,541.75 +4.75 (+0.09%) F Dow Jones
39,525.00 -1.00 (-0.00%) F Nasdaq
20,002.50 +30.25 (+0.15%) E-mini Russell 2000 Index Futur
2,045.50 +0.60 (+0.03%) Petróleo
81.30 +0.47 (+0.58%) Oro
2,328.50 -2.30 (-0.10%)
SFC Energy AG (F3C.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 21.15 | 21.20 | 20.25 | 20.60 | 20.60 | 59,180 |
| 24 jun 2024 | 21.90 | 21.90 | 21.20 | 21.30 | 21.30 | 24,258 |
| 21 jun 2024 | 22.40 | 22.40 | 21.80 | 21.85 | 21.85 | 50,647 |
| 20 jun 2024 | 22.40 | 22.50 | 22.25 | 22.45 | 22.45 | 23,516 |
| 19 jun 2024 | 22.00 | 22.45 | 22.00 | 22.20 | 22.20 | 22,810 |
| 18 jun 2024 | 22.00 | 22.45 | 21.90 | 22.40 | 22.40 | - |
| 17 jun 2024 | 21.75 | 22.10 | 21.35 | 21.85 | 21.85 | 40,223 |
| 14 jun 2024 | 21.75 | 21.90 | 21.30 | 21.40 | 21.40 | 45,854 |
| 13 jun 2024 | 23.10 | 23.10 | 21.75 | 21.75 | 21.75 | 50,419 |
| 12 jun 2024 | 22.65 | 23.25 | 22.50 | 23.00 | 23.00 | 20,269 |
| 11 jun 2024 | 22.80 | 23.25 | 22.60 | 22.60 | 22.60 | 30,981 |
| 10 jun 2024 | 22.10 | 22.75 | 21.90 | 22.65 | 22.65 | 45,586 |
| 07 jun 2024 | 21.80 | 22.45 | 21.80 | 22.20 | 22.20 | 34,229 |
| 06 jun 2024 | 21.80 | 22.20 | 21.80 | 21.80 | 21.80 | 23,269 |
| 05 jun 2024 | 22.05 | 22.20 | 21.60 | 21.80 | 21.80 | 43,643 |
| 04 jun 2024 | 22.90 | 23.00 | 21.15 | 21.75 | 21.75 | 73,523 |
| 03 jun 2024 | 23.10 | 23.20 | 22.75 | 22.85 | 22.85 | 29,746 |
| 31 may 2024 | 23.45 | 23.45 | 22.55 | 22.75 | 22.75 | 65,489 |
| 30 may 2024 | 22.95 | 23.75 | 22.30 | 23.50 | 23.50 | 28,778 |
| 29 may 2024 | 23.85 | 24.00 | 23.10 | 23.25 | 23.25 | 56,198 |
| 28 may 2024 | 24.00 | 24.40 | 23.45 | 24.05 | 24.05 | 42,956 |
| 27 may 2024 | 24.40 | 24.45 | 24.05 | 24.05 | 24.05 | 19,659 |
| 24 may 2024 | 24.15 | 24.50 | 24.05 | 24.35 | 24.35 | 35,585 |
| 23 may 2024 | 24.50 | 24.75 | 24.30 | 24.45 | 24.45 | 43,698 |
| 22 may 2024 | 23.95 | 24.85 | 23.90 | 24.80 | 24.80 | 71,517 |
| 21 may 2024 | 24.75 | 24.95 | 23.80 | 24.15 | 24.15 | 126,181 |
| 20 may 2024 | 24.55 | 25.05 | 24.25 | 25.00 | 25.00 | 84,469 |
| 17 may 2024 | 22.60 | 24.90 | 22.60 | 24.75 | 24.75 | 201,893 |
| 16 may 2024 | 22.55 | 23.50 | 22.35 | 22.90 | 22.90 | 102,988 |
| 15 may 2024 | 21.30 | 23.40 | 21.30 | 22.80 | 22.80 | 169,828 |
| 14 may 2024 | 20.55 | 20.95 | 20.50 | 20.90 | 20.90 | 20,087 |
| 13 may 2024 | 20.50 | 20.90 | 20.50 | 20.75 | 20.75 | 17,409 |
| 10 may 2024 | 20.50 | 20.80 | 20.45 | 20.55 | 20.55 | 32,666 |
| 09 may 2024 | 20.35 | 20.70 | 20.35 | 20.60 | 20.60 | 14,635 |
| 08 may 2024 | 20.25 | 20.65 | 20.00 | 20.25 | 20.25 | 41,647 |
| 07 may 2024 | 19.90 | 20.55 | 19.76 | 20.15 | 20.15 | 60,793 |
| 06 may 2024 | 19.80 | 19.94 | 19.60 | 19.88 | 19.88 | 26,937 |
| 03 may 2024 | 19.30 | 19.80 | 19.26 | 19.66 | 19.66 | 35,268 |
| 02 may 2024 | 18.90 | 19.32 | 18.90 | 19.32 | 19.32 | 25,511 |
| 30 abr 2024 | 18.74 | 18.98 | 18.56 | 18.92 | 18.92 | 26,386 |
| 29 abr 2024 | 18.62 | 18.96 | 18.46 | 18.70 | 18.70 | 16,630 |
| 26 abr 2024 | 18.36 | 18.70 | 18.36 | 18.52 | 18.52 | 16,433 |
| 25 abr 2024 | 18.78 | 18.78 | 18.20 | 18.42 | 18.42 | 29,760 |
| 24 abr 2024 | 19.22 | 19.30 | 18.70 | 18.70 | 18.70 | 19,946 |
| 23 abr 2024 | 18.88 | 19.22 | 18.80 | 19.20 | 19.20 | 23,385 |
| 22 abr 2024 | 18.22 | 18.90 | 18.20 | 18.60 | 18.60 | 24,409 |
| 19 abr 2024 | 18.40 | 18.60 | 18.20 | 18.36 | 18.36 | 22,166 |
| 18 abr 2024 | 18.30 | 18.76 | 18.14 | 18.72 | 18.72 | 31,133 |
| 17 abr 2024 | 18.24 | 18.60 | 18.08 | 18.38 | 18.38 | 39,782 |
| 16 abr 2024 | 18.38 | 18.58 | 18.26 | 18.40 | 18.40 | 40,149 |
| 15 abr 2024 | 19.02 | 19.08 | 18.50 | 18.74 | 18.74 | 46,642 |
| 12 abr 2024 | 19.64 | 19.74 | 19.06 | 19.12 | 19.12 | 31,002 |
| 11 abr 2024 | 19.38 | 19.70 | 19.14 | 19.34 | 19.34 | 31,520 |
| 10 abr 2024 | 19.28 | 19.76 | 19.12 | 19.26 | 19.26 | 72,678 |
| 09 abr 2024 | 19.28 | 19.66 | 19.02 | 19.10 | 19.10 | 79,774 |
| 08 abr 2024 | 18.38 | 19.24 | 18.26 | 19.24 | 19.24 | 56,655 |
| 05 abr 2024 | 18.38 | 18.50 | 18.08 | 18.48 | 18.48 | 29,968 |
| 04 abr 2024 | 17.66 | 18.80 | 17.66 | 18.70 | 18.70 | 56,839 |
| 03 abr 2024 | 17.72 | 17.72 | 17.42 | 17.58 | 17.58 | 63,168 |
| 02 abr 2024 | 18.14 | 18.34 | 17.58 | 17.70 | 17.70 | 60,081 |
| 28 mar 2024 | 18.98 | 19.48 | 17.98 | 17.98 | 17.98 | 80,743 |
| 27 mar 2024 | 19.00 | 19.00 | 18.30 | 18.82 | 18.82 | 60,819 |
| 26 mar 2024 | 18.68 | 19.30 | 18.66 | 19.06 | 19.06 | 68,369 |
| 25 mar 2024 | 18.00 | 18.64 | 18.00 | 18.64 | 18.64 | 26,616 |
| 22 mar 2024 | 17.90 | 18.26 | 17.82 | 18.00 | 18.00 | 33,538 |
| 21 mar 2024 | 17.40 | 18.00 | 17.40 | 17.94 | 17.94 | 46,338 |
| 20 mar 2024 | 17.44 | 17.50 | 17.12 | 17.42 | 17.42 | 19,243 |
| 19 mar 2024 | 17.50 | 17.82 | 17.40 | 17.62 | 17.62 | 38,981 |
| 18 mar 2024 | 17.56 | 17.92 | 17.44 | 17.54 | 17.54 | 24,512 |
| 15 mar 2024 | 17.44 | 17.62 | 17.12 | 17.46 | 17.46 | 45,597 |
| 14 mar 2024 | 17.50 | 17.88 | 17.42 | 17.44 | 17.44 | 39,097 |
| 13 mar 2024 | 17.20 | 17.58 | 17.20 | 17.56 | 17.56 | 63,397 |
| 12 mar 2024 | 17.36 | 17.44 | 17.10 | 17.20 | 17.20 | 24,450 |
| 11 mar 2024 | 17.20 | 17.54 | 17.10 | 17.30 | 17.30 | 27,285 |
| 08 mar 2024 | 17.56 | 17.58 | 17.26 | 17.30 | 17.30 | 28,871 |
| 07 mar 2024 | 17.18 | 17.58 | 16.82 | 17.44 | 17.44 | 45,103 |
| 06 mar 2024 | 16.50 | 17.18 | 16.50 | 17.18 | 17.18 | 25,660 |
| 05 mar 2024 | 16.90 | 16.94 | 16.52 | 16.52 | 16.52 | 35,099 |
| 04 mar 2024 | 17.30 | 17.34 | 16.92 | 17.00 | 17.00 | 33,000 |
| 01 mar 2024 | 17.22 | 17.38 | 17.00 | 17.32 | 17.32 | 26,882 |
| 29 feb 2024 | 17.30 | 17.52 | 17.08 | 17.20 | 17.20 | 51,072 |
| 28 feb 2024 | 17.38 | 17.72 | 17.20 | 17.34 | 17.34 | 62,111 |
| 27 feb 2024 | 16.76 | 17.32 | 16.56 | 17.32 | 17.32 | 96,380 |
| 26 feb 2024 | 17.44 | 17.54 | 16.54 | 16.66 | 16.66 | 168,527 |
| 23 feb 2024 | 18.24 | 18.32 | 17.42 | 17.50 | 17.50 | 96,971 |
| 22 feb 2024 | 19.10 | 19.10 | 18.40 | 18.46 | 18.46 | 52,105 |
| 21 feb 2024 | 18.24 | 18.36 | 18.08 | 18.18 | 18.18 | 36,350 |
| 20 feb 2024 | 18.22 | 18.46 | 18.00 | 18.22 | 18.22 | 20,855 |
| 19 feb 2024 | 18.70 | 18.90 | 18.22 | 18.34 | 18.34 | 19,915 |
| 16 feb 2024 | 19.00 | 19.32 | 18.76 | 18.86 | 18.86 | 78,097 |
| 15 feb 2024 | 18.50 | 18.80 | 18.36 | 18.50 | 18.50 | 43,334 |
| 14 feb 2024 | 18.26 | 18.44 | 17.82 | 18.26 | 18.26 | 25,141 |
| 13 feb 2024 | 18.80 | 19.08 | 18.10 | 18.26 | 18.26 | 70,552 |
| 12 feb 2024 | 18.24 | 19.06 | 18.08 | 18.98 | 18.98 | 54,376 |
| 09 feb 2024 | 18.96 | 18.98 | 18.00 | 18.00 | 18.00 | 56,865 |
| 08 feb 2024 | 18.40 | 19.00 | 18.40 | 18.72 | 18.72 | 37,132 |
| 07 feb 2024 | 18.74 | 19.04 | 18.40 | 18.40 | 18.40 | 62,454 |
| 06 feb 2024 | 18.40 | 18.76 | 17.98 | 18.76 | 18.76 | 55,997 |
| 05 feb 2024 | 17.82 | 18.84 | 17.70 | 18.20 | 18.20 | 71,753 |
| 02 feb 2024 | 17.66 | 18.12 | 17.58 | 17.58 | 17.58 | 24,534 |
| *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.