U.S. markets closed

SEB SA (GRB.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
102.50-6.60 (-6.05%)
Al cierre: 09:50PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024107.40107.40102.50102.50102.50-
13 jun 2024108.80109.10108.80109.10109.10-
12 jun 2024108.10108.80108.10108.80108.80-
11 jun 2024109.10109.10108.60108.60108.60-
10 jun 2024108.00108.00108.00108.00108.00-
07 jun 2024110.80110.80110.10110.10110.10-
06 jun 2024110.60111.50110.60111.50111.50-
05 jun 2024111.50111.50111.10111.10111.10-
04 jun 2024111.80111.80111.20111.20111.20-
03 jun 2024111.40111.40111.40111.40111.40-
03 jun 20242.62 Dividendo
31 may 2024112.60112.60112.60112.60109.98-
30 may 2024111.70113.70111.70113.70111.05-
29 may 2024112.50112.50112.00112.00109.39-
28 may 2024112.90113.40112.90113.40110.76-
27 may 2024112.00112.00112.00112.00109.3973
24 may 2024111.40111.90111.40111.90109.30-
23 may 2024111.80111.80111.60111.60109.00-
22 may 2024111.80111.80111.40111.40108.81-
21 may 2024112.90113.00112.90113.00110.37-
20 may 2024114.00114.00114.00114.00111.35-
17 may 2024113.90113.90113.90113.90111.25-
16 may 2024115.20115.20114.60114.60111.93-
15 may 2024117.40117.40117.40117.40114.67-
14 may 2024114.80118.40114.80118.40115.65-
13 may 2024115.70115.70115.70115.70113.01-
10 may 2024117.20117.20115.80115.80113.11-
09 may 2024114.90114.90114.90114.90112.23-
08 may 2024113.40114.00113.40114.00111.35-
07 may 2024112.60114.10112.60114.10111.45-
06 may 2024112.30112.30112.30112.30109.69-
03 may 2024110.80112.30110.80112.30109.69-
02 may 2024110.30110.30110.30110.30107.73-
30 abr 2024111.30111.30110.70110.70108.12-
29 abr 2024112.80112.80112.10112.10109.49-
26 abr 2024111.90114.20111.90114.20111.54-
25 abr 2024111.20111.20110.90110.90108.32-
24 abr 2024118.20118.20112.10112.10109.49-
23 abr 2024115.40117.90115.40117.90115.16-
22 abr 2024112.40115.20112.40115.20112.52-
19 abr 2024108.90111.00108.90111.00108.42-
18 abr 2024109.80109.80109.80109.80107.25-
17 abr 2024111.60111.60110.50110.50107.93-
16 abr 2024110.70111.70110.70111.70109.10-
15 abr 2024113.70113.70113.70113.70111.05-
12 abr 2024115.50115.50115.50115.50112.81-
11 abr 2024115.60115.60115.40115.40112.71-
10 abr 2024117.80117.80115.60115.60112.91-
09 abr 2024117.50117.50117.10117.10114.38-
08 abr 2024115.10115.10115.10115.10112.42-
05 abr 2024114.50115.00114.50115.00112.32-
04 abr 2024114.20115.10114.20115.10112.42-
03 abr 2024116.20116.20114.20114.20111.5458
02 abr 2024118.20118.20117.00117.00114.28-
28 mar 2024119.30119.30118.50118.50115.74-
27 mar 2024117.00119.20117.00119.20116.43-
26 mar 2024115.80116.60115.80116.60113.89-
25 mar 2024115.00116.10115.00116.10113.40-
22 mar 2024113.90115.60113.90115.60112.91-
21 mar 2024115.40115.40114.30114.30111.64-
20 mar 2024113.20115.70113.20115.70113.01-
19 mar 2024114.90114.90114.30114.30111.64-
18 mar 2024116.00116.00116.00116.00113.30-
15 mar 2024115.90116.50115.90116.50113.79-
14 mar 2024116.20116.20115.80115.80113.11-
13 mar 2024116.40116.40115.70115.70113.01-
12 mar 2024114.50116.40114.50116.40113.69-
11 mar 2024112.20114.70112.20114.70112.0350
08 mar 2024113.90113.90112.00112.00109.39-
07 mar 2024110.80114.30110.80114.30111.64-
06 mar 2024110.50112.20110.50112.20109.59-
05 mar 2024112.50112.50110.80110.80108.22-
04 mar 2024112.30112.80112.30112.80110.1840
01 mar 2024109.50111.60109.50111.60109.00-
29 feb 2024107.50109.60107.50109.60107.05-
28 feb 2024105.10107.70105.10107.70105.19-
27 feb 2024107.00107.00105.20105.20102.75-
26 feb 2024114.50114.50110.30110.40107.83200
23 feb 2024114.00114.20114.00114.10111.4538
22 feb 2024114.60114.70114.60114.70112.03-
21 feb 2024111.70113.30111.70113.30110.66-
20 feb 2024111.50112.20111.50112.20109.59-
19 feb 2024111.70112.30111.70112.30109.69-
16 feb 2024111.70112.70111.70112.70110.08-
15 feb 2024110.90111.40110.90111.40108.81-
14 feb 2024110.80111.00110.80111.00108.42-
13 feb 2024110.30110.80110.30110.80108.22-
12 feb 2024113.70113.70112.90112.90110.27-
09 feb 2024113.60114.20113.60114.20111.54-
08 feb 2024112.80113.40112.80113.40110.76-
07 feb 2024111.80112.50111.80112.50109.88-
06 feb 2024110.80110.80110.80110.80108.22-
05 feb 2024110.90110.90110.90110.90108.32-
02 feb 2024110.80110.80110.00110.00107.44-
01 feb 2024111.80112.10111.80112.10109.49-
31 ene 2024113.90113.90112.50112.50109.88-
30 ene 2024109.20109.20107.10108.00105.49100
29 ene 2024108.50110.50108.50110.50107.93-
26 ene 2024107.00107.60107.00107.60105.10-
25 ene 2024105.90107.60105.90107.60105.10-
*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...