Schroders PLC (PYXB.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:57PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 4.3700 | 4.5000 | 4.3700 | 4.4720 | 4.4720 | - |
| 04 jul 2024 | 4.3420 | 4.4440 | 4.3420 | 4.4280 | 4.4280 | - |
| 03 jul 2024 | 4.2720 | 4.3660 | 4.2700 | 4.3660 | 4.3660 | - |
| 02 jul 2024 | 4.1880 | 4.2900 | 4.1880 | 4.2880 | 4.2880 | - |
| 01 jul 2024 | 4.2340 | 4.3240 | 4.2340 | 4.2860 | 4.2860 | - |
| 28 jun 2024 | 4.2820 | 4.3100 | 4.2740 | 4.2740 | 4.2740 | - |
| 27 jun 2024 | 4.2940 | 4.3380 | 4.2940 | 4.3360 | 4.3360 | - |
| 26 jun 2024 | 4.3420 | 4.3920 | 4.3120 | 4.3480 | 4.3480 | - |
| 25 jun 2024 | 4.3940 | 4.4440 | 4.3700 | 4.3700 | 4.3700 | - |
| 24 jun 2024 | 4.4100 | 4.4360 | 4.3960 | 4.4360 | 4.4360 | - |
| 21 jun 2024 | 4.3940 | 4.4540 | 4.3940 | 4.4180 | 4.4180 | - |
| 20 jun 2024 | 4.3560 | 4.4460 | 4.3560 | 4.4400 | 4.4400 | - |
| 19 jun 2024 | 4.3980 | 4.4400 | 4.3980 | 4.3980 | 4.3980 | - |
| 18 jun 2024 | 4.3440 | 4.3960 | 4.3440 | 4.3960 | 4.3960 | - |
| 17 jun 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 14 jun 2024 | 4.3900 | 4.4060 | 4.3860 | 4.3860 | 4.3860 | - |
| 13 jun 2024 | 4.4340 | 4.4460 | 4.4220 | 4.4220 | 4.4220 | - |
| 12 jun 2024 | 4.3740 | 4.5240 | 4.3740 | 4.5240 | 4.5240 | - |
| 11 jun 2024 | 4.4360 | 4.4660 | 4.3920 | 4.3920 | 4.3920 | - |
| 10 jun 2024 | 4.4480 | 4.4780 | 4.4400 | 4.4740 | 4.4740 | - |
| 07 jun 2024 | 4.5080 | 4.5400 | 4.5080 | 4.5280 | 4.5280 | - |
| 06 jun 2024 | 4.5380 | 4.5720 | 4.5240 | 4.5340 | 4.5340 | - |
| 05 jun 2024 | 4.5640 | 4.6180 | 4.5560 | 4.5560 | 4.5560 | - |
| 04 jun 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 03 jun 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| 31 may 2024 | 4.5160 | 4.5720 | 4.5160 | 4.5660 | 4.5660 | - |
| 30 may 2024 | 4.4820 | 4.5720 | 4.4820 | 4.5640 | 4.5640 | - |
| 29 may 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 28 may 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 27 may 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| 24 may 2024 | 4.4540 | 4.5440 | 4.4540 | 4.5440 | 4.5440 | - |
| 23 may 2024 | 4.3980 | 4.5480 | 4.3980 | 4.5260 | 4.5260 | - |
| 22 may 2024 | 4.3760 | 4.4580 | 4.3760 | 4.4580 | 4.4580 | - |
| 21 may 2024 | 4.2300 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | - |
| 20 may 2024 | 4.2660 | 4.3240 | 4.2660 | 4.3000 | 4.3000 | - |
| 17 may 2024 | 4.2760 | 4.3000 | 4.2760 | 4.3000 | 4.3000 | - |
| 16 may 2024 | 4.3060 | 4.3300 | 4.3020 | 4.3080 | 4.3080 | - |
| 15 may 2024 | 4.3000 | 4.3500 | 4.2880 | 4.3320 | 4.3320 | - |
| 14 may 2024 | 4.2240 | 4.3260 | 4.2240 | 4.3240 | 4.3240 | - |
| 13 may 2024 | 4.2580 | 4.2980 | 4.2580 | 4.2920 | 4.2920 | - |
| 10 may 2024 | 4.2060 | 4.3040 | 4.2060 | 4.3040 | 4.3040 | - |
| 09 may 2024 | 4.1460 | 4.2440 | 4.1460 | 4.2160 | 4.2160 | - |
| 08 may 2024 | 4.1300 | 4.1900 | 4.1300 | 4.1820 | 4.1820 | - |
| 07 may 2024 | 4.1460 | 4.1840 | 4.1460 | 4.1840 | 4.1840 | - |
| 06 may 2024 | 4.0900 | 4.1220 | 4.0900 | 4.1220 | 4.1220 | - |
| 03 may 2024 | 4.0200 | 4.1280 | 4.0180 | 4.1280 | 4.1280 | - |
| 02 may 2024 | 4.0380 | 4.0820 | 4.0220 | 4.0800 | 4.0800 | - |
| 30 abr 2024 | 4.1240 | 4.1800 | 4.1140 | 4.1140 | 4.1140 | - |
| 29 abr 2024 | 4.0980 | 4.1560 | 4.0980 | 4.1560 | 4.1560 | - |
| 26 abr 2024 | 4.0260 | 4.1260 | 4.0260 | 4.1260 | 4.1260 | - |
| 25 abr 2024 | 4.2020 | 4.2020 | 4.0200 | 4.0200 | 4.0200 | - |
| 24 abr 2024 | 4.3020 | 4.3560 | 4.2620 | 4.2620 | 4.2620 | - |
| 23 abr 2024 | 4.2640 | 4.3420 | 4.2640 | 4.2940 | 4.2940 | - |
| 22 abr 2024 | 4.2520 | 4.2720 | 4.2520 | 4.2720 | 4.2720 | - |
| 19 abr 2024 | 4.1700 | 4.2360 | 4.1700 | 4.2360 | 4.2360 | - |
| 18 abr 2024 | 4.2560 | 4.2980 | 4.2560 | 4.2700 | 4.2700 | - |
| 17 abr 2024 | 4.2260 | 4.2920 | 4.2260 | 4.2920 | 4.2920 | - |
| 16 abr 2024 | 4.2740 | 4.2940 | 4.2540 | 4.2760 | 4.2760 | - |
| 15 abr 2024 | 4.2880 | 4.3840 | 4.2880 | 4.3840 | 4.3840 | - |
| 12 abr 2024 | 4.3640 | 4.4280 | 4.3640 | 4.3820 | 4.3820 | - |
| 11 abr 2024 | 4.2980 | 4.3940 | 4.2980 | 4.3800 | 4.3800 | - |
| 10 abr 2024 | 4.2980 | 4.4140 | 4.2980 | 4.3420 | 4.3420 | - |
| 09 abr 2024 | 4.2920 | 4.3420 | 4.2900 | 4.3380 | 4.3380 | - |
| 08 abr 2024 | 4.2220 | 4.2980 | 4.2220 | 4.2980 | 4.2980 | - |
| 05 abr 2024 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | - |
| 04 abr 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 03 abr 2024 | 4.2400 | 4.2980 | 4.2400 | 4.2980 | 4.2980 | - |
| 02 abr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 28 mar 2024 | 4.3200 | 4.3840 | 4.3200 | 4.3570 | 4.3570 | - |
| 27 mar 2024 | 4.3200 | 4.3520 | 4.3200 | 4.3370 | 4.3370 | - |
| 26 mar 2024 | 4.3200 | 4.3460 | 4.3200 | 4.3460 | 4.3460 | - |
| 25 mar 2024 | 4.3200 | 4.3710 | 4.3200 | 4.3710 | 4.3710 | - |
| 22 mar 2024 | 4.3300 | 4.3950 | 4.3290 | 4.3730 | 4.3730 | - |
| 21 mar 2024 | 4.3950 | 4.3960 | 4.3380 | 4.3750 | 4.3750 | - |
| 21 mar 2024 | 0.15 Dividendo | |||||
| 20 mar 2024 | 4.3790 | 4.4310 | 4.3790 | 4.4270 | 4.2770 | 1,176 |
| 19 mar 2024 | 4.3950 | 4.4300 | 4.3950 | 4.4250 | 4.2751 | - |
| 18 mar 2024 | 4.4930 | 4.4930 | 4.4370 | 4.4370 | 4.2867 | - |
| 15 mar 2024 | 4.4530 | 4.5510 | 4.4530 | 4.5460 | 4.3920 | - |
| 14 mar 2024 | 4.4980 | 4.5620 | 4.4980 | 4.5260 | 4.3726 | - |
| 13 mar 2024 | 4.5280 | 4.5630 | 4.5280 | 4.5560 | 4.4016 | - |
| 12 mar 2024 | 4.5300 | 4.5830 | 4.5260 | 4.5660 | 4.4113 | - |
| 11 mar 2024 | 4.4900 | 4.5800 | 4.4900 | 4.5310 | 4.3775 | - |
| 08 mar 2024 | 4.5300 | 4.5410 | 4.5300 | 4.5410 | 4.3871 | - |
| 07 mar 2024 | 4.5160 | 4.6220 | 4.5160 | 4.5980 | 4.4422 | - |
| 06 mar 2024 | 4.4710 | 4.5670 | 4.4710 | 4.5600 | 4.4055 | - |
| 05 mar 2024 | 4.3990 | 4.5260 | 4.3990 | 4.5260 | 4.3726 | - |
| 04 mar 2024 | 4.5160 | 4.5640 | 4.4590 | 4.4590 | 4.3079 | - |
| 01 mar 2024 | 4.5600 | 4.7040 | 4.5330 | 4.5330 | 4.3794 | - |
| 29 feb 2024 | 4.4190 | 4.5860 | 4.4190 | 4.5860 | 4.4306 | - |
| 28 feb 2024 | 4.4730 | 4.4850 | 4.4360 | 4.4390 | 4.2886 | - |
| 27 feb 2024 | 4.4510 | 4.5340 | 4.4510 | 4.5050 | 4.3524 | - |
| 26 feb 2024 | 4.5590 | 4.5780 | 4.5570 | 4.5570 | 4.4026 | - |
| 23 feb 2024 | 4.6230 | 4.6710 | 4.6230 | 4.6710 | 4.5127 | - |
| 22 feb 2024 | 4.6420 | 4.6970 | 4.6420 | 4.6920 | 4.5330 | - |
| 21 feb 2024 | 4.6090 | 4.6860 | 4.6090 | 4.6730 | 4.5147 | - |
| 20 feb 2024 | 4.6310 | 4.6750 | 4.6290 | 4.6530 | 4.4953 | - |
| 19 feb 2024 | 4.7070 | 4.7070 | 4.6900 | 4.7050 | 4.5456 | - |
| 16 feb 2024 | 4.6770 | 4.7440 | 4.6770 | 4.7440 | 4.5833 | - |
| 15 feb 2024 | 4.6020 | 4.6860 | 4.6020 | 4.6860 | 4.5272 | - |
| *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.