Scout24 SE (G24.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

66.24

+0.78

(+1.19%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

22 sept 2022 - 22 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 sept 2023	64.96	66.86	64.96	66.24	66.24	231,046
21 sept 2023	66.00	66.62	65.44	65.46	65.46	125,164
20 sept 2023	65.54	66.54	65.54	66.04	66.04	142,849
19 sept 2023	64.42	65.72	64.42	65.72	65.72	231,024
18 sept 2023	65.44	65.44	64.24	64.86	64.86	110,870
15 sept 2023	65.44	65.62	65.06	65.06	65.06	311,278
14 sept 2023	64.34	65.00	64.04	65.00	65.00	147,764
13 sept 2023	63.66	64.24	63.34	64.10	64.10	152,082
12 sept 2023	64.18	64.18	63.40	63.74	63.74	138,422
11 sept 2023	63.40	64.00	63.32	63.74	63.74	125,103
08 sept 2023	63.92	64.34	63.32	63.36	63.36	171,230
07 sept 2023	62.92	64.16	62.90	63.48	63.48	105,757
06 sept 2023	63.52	64.18	63.04	63.12	63.12	134,839
05 sept 2023	64.22	64.22	63.36	63.76	63.76	94,483
04 sept 2023	63.46	64.36	63.46	63.78	63.78	60,406
01 sept 2023	63.78	64.20	63.34	63.88	63.88	86,904
31 ago 2023	63.10	63.66	62.68	63.62	63.62	406,110
30 ago 2023	62.78	63.30	62.64	62.80	62.80	89,967
29 ago 2023	62.24	63.10	61.96	62.98	62.98	83,070
28 ago 2023	61.88	62.28	61.74	61.82	61.82	43,497
25 ago 2023	61.00	61.94	60.98	61.46	61.46	116,150
24 ago 2023	61.86	62.22	61.16	61.24	61.24	90,582
23 ago 2023	60.24	61.58	60.24	61.46	61.46	89,640
22 ago 2023	60.82	61.06	60.32	60.60	60.60	82,049
21 ago 2023	60.72	60.98	60.40	60.58	60.58	90,932
18 ago 2023	61.00	61.22	60.32	60.66	60.66	103,332
17 ago 2023	62.00	62.00	60.88	60.98	60.98	70,512
16 ago 2023	61.40	62.02	61.40	61.86	61.86	109,136
15 ago 2023	61.40	61.60	60.74	61.60	61.60	78,346
14 ago 2023	61.28	61.52	60.70	61.48	61.48	57,230
11 ago 2023	61.48	62.20	61.30	61.40	61.40	101,956
10 ago 2023	60.86	62.20	60.86	61.80	61.80	191,865
09 ago 2023	61.48	61.82	60.42	60.56	60.56	112,790
08 ago 2023	62.36	62.50	59.20	59.82	59.82	175,871
07 ago 2023	-	-	-	-	-	-
04 ago 2023	58.00	58.16	57.46	57.90	57.90	106,988
03 ago 2023	58.08	58.62	57.80	58.00	58.00	93,728
02 ago 2023	59.46	59.76	58.48	58.48	58.48	123,255
01 ago 2023	59.80	60.22	59.76	59.94	59.94	85,014
31 jul 2023	60.22	60.72	60.00	60.18	60.18	133,774
28 jul 2023	60.12	60.64	59.46	60.64	60.64	84,483
27 jul 2023	59.92	61.06	59.86	60.46	60.46	143,609
26 jul 2023	60.32	60.60	59.62	59.84	59.84	89,013
25 jul 2023	60.32	60.92	60.04	60.74	60.74	168,213
24 jul 2023	59.28	60.48	59.28	60.20	60.20	85,447
21 jul 2023	59.40	59.50	58.72	59.50	59.50	78,475
20 jul 2023	59.58	59.78	58.96	59.40	59.40	94,648
19 jul 2023	59.24	59.90	59.16	59.80	59.80	110,119
18 jul 2023	58.26	59.12	58.26	58.90	58.90	115,218
17 jul 2023	57.92	58.42	57.74	58.40	58.40	67,757
14 jul 2023	57.38	58.06	57.30	58.00	58.00	82,469
13 jul 2023	57.00	57.62	56.78	57.46	57.46	113,818
12 jul 2023	55.52	56.72	54.80	56.66	56.66	124,152
11 jul 2023	55.08	55.76	55.08	55.40	55.40	160,730
10 jul 2023	54.32	55.14	53.28	55.10	55.10	305,987
07 jul 2023	57.24	57.84	55.94	56.90	56.90	209,092
06 jul 2023	56.98	57.52	56.34	56.36	56.36	116,471
05 jul 2023	57.88	58.98	57.22	57.32	57.32	105,355
04 jul 2023	57.32	58.22	56.86	57.80	57.80	168,395
03 jul 2023	58.40	58.40	56.56	56.96	56.96	153,292
30 jun 2023	57.94	58.32	57.86	58.08	58.08	204,111
29 jun 2023	58.06	58.68	57.86	58.06	58.06	124,031
28 jun 2023	58.64	58.90	58.08	58.40	58.40	74,265
27 jun 2023	58.04	58.72	58.04	58.64	58.64	85,191
26 jun 2023	57.48	58.46	57.48	58.14	58.14	120,380
23 jun 2023	57.66	58.10	57.26	57.34	57.34	123,360
22 jun 2023	58.62	58.76	57.52	58.50	58.50	134,171
21 jun 2023	59.50	59.60	58.84	58.94	58.94	133,634
20 jun 2023	59.12	59.82	59.00	59.62	59.62	100,676
19 jun 2023	59.30	59.30	58.60	59.10	59.10	88,973
16 jun 2023	58.88	59.54	58.88	59.32	59.32	454,866
15 jun 2023	58.22	58.90	58.18	58.48	58.48	92,202
14 jun 2023	58.34	58.48	57.66	58.30	58.30	164,467
13 jun 2023	58.50	59.10	57.82	58.40	58.40	85,522
12 jun 2023	-	-	-	-	-	-
09 jun 2023	58.72	58.94	58.12	58.70	58.70	101,326
08 jun 2023	59.34	59.68	58.34	59.06	59.06	138,229
07 jun 2023	60.54	60.54	59.74	59.74	59.74	108,291
06 jun 2023	60.00	60.82	59.92	60.56	60.56	91,435
05 jun 2023	61.28	61.28	59.70	60.04	60.04	106,029
02 jun 2023	61.22	61.54	60.34	61.24	61.24	94,747
01 jun 2023	-	-	-	-	-	-
31 may 2023	58.96	60.00	58.58	60.00	60.00	559,895
30 may 2023	59.30	59.56	59.06	59.34	59.34	64,780
29 may 2023	59.80	59.80	59.18	59.36	59.36	32,964
26 may 2023	59.40	59.46	58.76	59.46	59.46	111,172
25 may 2023	58.32	59.54	58.32	59.38	59.38	121,947
24 may 2023	58.38	58.38	57.44	57.98	57.98	87,380
23 may 2023	-	-	-	-	-	-
22 may 2023	59.40	60.00	59.12	59.84	59.84	93,187
19 may 2023	59.32	59.76	59.24	59.24	59.24	101,210
18 may 2023	59.62	59.78	58.88	59.04	59.04	64,175
17 may 2023	59.20	59.86	58.74	59.32	59.32	147,667
16 may 2023	59.00	59.06	58.34	58.82	58.82	72,183
15 may 2023	58.64	59.16	58.62	58.62	58.62	82,038
12 may 2023	59.26	59.26	59.26	59.26	59.26	-
11 may 2023	58.18	59.30	58.18	59.26	59.26	136,905
10 may 2023	58.40	58.40	57.46	57.96	57.96	169,036
09 may 2023	57.58	58.58	57.58	58.32	58.32	116,889
08 may 2023	59.50	59.52	57.04	57.44	57.44	125,141
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...

S&P 5004,350.97+20.97(+0.48%)

Dow Jones34,124.28+53.86(+0.16%)

Nasdaq13,335.31+111.32(+0.84%)

Russell 20001,784.44+2.61(+0.15%)

Petróleo89.38-0.25(-0.28%)

Oro1,947.00+7.40(+0.38%)

Scout24 SE (G24.DE)

S&P 500
4,350.97
+20.97(+0.48%)

Dow Jones
34,124.28
+53.86(+0.16%)

Nasdaq
13,335.31
+111.32(+0.84%)

Russell 2000
1,784.44
+2.61(+0.15%)

Petróleo
89.38
-0.25(-0.28%)

Oro
1,947.00
+7.40(+0.38%)