U.S. markets closed

SigmaRoc plc (M2I2.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.77000.0000 (0.00%)
Al cierre: 09:41PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.78000.78000.77000.77000.7700-
09 may 20240.77000.77000.77000.77000.7700-
08 may 20240.78000.78000.77500.77500.7750-
07 may 20240.78500.78500.78000.78000.7800-
06 may 20240.78500.78500.78500.78500.7850-
03 may 20240.76500.78500.76500.78500.7850-
02 may 20240.76000.76000.76000.76000.7600-
30 abr 20240.75000.75000.75000.75000.7500-
29 abr 20240.73500.75000.73500.75000.7500-
26 abr 20240.73000.74500.73000.74500.7450-
25 abr 20240.74000.74000.73500.73500.7350-
24 abr 20240.74000.74500.74000.74500.7450-
23 abr 20240.74000.75000.74000.75000.7500-
22 abr 20240.72000.75000.72000.75000.7500-
19 abr 20240.71000.72000.71000.72000.7200-
18 abr 20240.71500.71500.71500.71500.7150-
17 abr 20240.72000.72000.71000.71000.7100-
16 abr 20240.75000.75000.72000.72000.7200400
15 abr 20240.75000.75000.75000.75000.7500-
12 abr 20240.75000.75000.75000.75000.7500-
11 abr 20240.75000.75000.75000.75000.7500-
10 abr 20240.75000.75000.75000.75000.7500-
09 abr 20240.77000.77000.75500.75500.7550-
08 abr 20240.75000.75000.75000.75000.7500-
05 abr 20240.75000.75000.75000.75000.7500-
04 abr 20240.76500.76500.75500.75500.7550-
03 abr 20240.77000.77000.76500.76500.7650-
02 abr 20240.78500.78500.77000.77000.7700-
28 mar 20240.77000.82500.77000.78500.78502,500
27 mar 20240.75500.77500.75500.77500.7750-
26 mar 20240.74000.75000.74000.75000.7500-
25 mar 20240.74000.74000.74000.74000.7400-
22 mar 20240.74000.74000.74000.74000.7400-
21 mar 20240.74500.74500.74000.74000.7400-
20 mar 20240.74000.74000.74000.74000.7400-
19 mar 20240.75000.75000.73500.73500.7350-
18 mar 20240.75000.75000.75000.75000.7500-
15 mar 20240.78500.78500.78000.78000.7800-
14 mar 20240.79000.79000.78000.78000.7800-
13 mar 20240.79500.79500.79000.79000.7900-
12 mar 20240.78500.80000.78500.80000.8000-
11 mar 20240.80000.80000.79000.79000.7900-
08 mar 20240.79000.81500.79000.81500.8150-
07 mar 20240.78500.79000.78500.79000.7900-
06 mar 20240.78500.78500.78000.78000.7800-
05 mar 20240.78500.78500.78000.78000.7800-
04 mar 20240.75500.75500.75500.75500.7550-
01 mar 20240.73500.75000.73500.75000.7500-
29 feb 20240.73000.73500.73000.73500.7350-
28 feb 20240.73500.73500.73500.73500.7350-
27 feb 20240.74000.74000.73500.73500.7350-
26 feb 20240.74000.74000.74000.74000.7400-
23 feb 20240.74000.74000.74000.74000.7400-
22 feb 20240.74000.74500.74000.74500.7450-
21 feb 20240.73500.74500.73500.74500.7450-
20 feb 20240.74000.79500.74000.74000.74001,000
19 feb 20240.74500.74500.74500.74500.7450-
16 feb 20240.74000.75000.74000.75000.7500-
15 feb 20240.74500.74500.74500.74500.7450-
14 feb 20240.76000.76000.76000.76000.7600-
13 feb 20240.76000.76000.76000.76000.7600-
12 feb 20240.74500.74500.74500.74500.7450-
09 feb 20240.74000.75000.74000.75000.7500-
08 feb 20240.74500.74500.74000.74000.7400-
07 feb 20240.74500.75000.74500.75000.7500-
06 feb 20240.74000.74000.74000.74000.7400-
05 feb 20240.74000.74000.74000.74000.7400-
02 feb 20240.74500.74500.74500.74500.7450-
01 feb 20240.75000.75000.74500.74500.7450-
31 ene 20240.74500.75000.74500.75000.7500-
30 ene 20240.72500.75000.72500.75000.7500-
29 ene 20240.74500.74500.73000.73000.7300-
26 ene 20240.72500.74500.72500.74500.7450-
25 ene 20240.71500.72500.71500.72500.7250-
24 ene 20240.72500.72500.71500.71500.7150-
23 ene 20240.69500.73000.69500.73000.7300-
22 ene 20240.70500.70500.70500.70500.70505,500
19 ene 20240.67000.69500.67000.69500.6950-
18 ene 20240.65000.70000.65000.68500.68502,000
17 ene 20240.64000.65000.64000.65000.6500-
16 ene 20240.64000.70000.64000.65000.65001,500
15 ene 20240.64500.64500.64500.64500.6450-
12 ene 20240.64500.69000.64500.65000.65003,600
11 ene 20240.65500.65500.64000.64000.6400-
10 ene 20240.65000.65500.65000.65500.6550-
09 ene 20240.65000.70000.65000.66500.6650750
08 ene 20240.65500.65500.65500.65500.6550-
05 ene 20240.63000.65000.63000.65000.6500-
04 ene 20240.60500.60500.60500.60500.6050-
03 ene 20240.61000.61000.60000.60000.6000-
02 ene 20240.60500.65500.60500.61000.61008,187
29 dic 20230.60000.60000.60000.60000.6000-
28 dic 20230.60000.60500.60000.60500.6050-
27 dic 20230.65000.65000.65000.65000.650015,000
22 dic 20230.59500.59500.59500.59500.5950-
21 dic 20230.59500.61000.59500.61000.6100-
20 dic 20230.58000.60000.58000.60000.6000-
19 dic 20230.56500.58500.56500.58500.5850-
18 dic 20230.56000.57000.56000.57000.5700-
15 dic 20230.55500.56500.55500.56500.5650-
*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...