SMC Corp (QMC.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 27 jun 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| 26 jun 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| 25 jun 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 24 jun 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 21 jun 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| 20 jun 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
| 19 jun 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| 18 jun 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| 17 jun 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 14 jun 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 200 |
| 13 jun 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| 12 jun 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 11 jun 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 10 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| 07 jun 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| 06 jun 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| 05 jun 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| 04 jun 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 03 jun 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 31 may 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 30 may 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| 29 may 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| 28 may 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 27 may 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| 24 may 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 23 may 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 22 may 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 21 may 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| 20 may 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 5 |
| 17 may 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 16 may 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 15 may 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| 14 may 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 13 may 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| 10 may 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 09 may 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 08 may 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 07 may 2024 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 100 |
| 06 may 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 03 may 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| 02 may 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 30 abr 2024 | 492.00 | 494.00 | 492.00 | 494.00 | 494.00 | - |
| 29 abr 2024 | 472.00 | 474.00 | 472.00 | 474.00 | 474.00 | - |
| 26 abr 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 25 abr 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| 24 abr 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| 23 abr 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 22 abr 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 19 abr 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| 18 abr 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 17 abr 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 16 abr 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 15 abr 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| 12 abr 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 11 abr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 10 abr 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 09 abr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 08 abr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 05 abr 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 04 abr 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 03 abr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 02 abr 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| 28 mar 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - |
| 28 mar 2024 | 500 Dividendo | |||||
| 27 mar 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 15.00 | - |
| 26 mar 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| 25 mar 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| 22 mar 2024 | 525.00 | 530.00 | 525.00 | 530.00 | 15.44 | - |
| 21 mar 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 15.44 | - |
| 20 mar 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 15.44 | - |
| 19 mar 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 15.73 | - |
| 18 mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 15.58 | - |
| 15 mar 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| 14 mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 14.85 | - |
| 13 mar 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 15.44 | - |
| 12 mar 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 15.44 | - |
| 11 mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 15.58 | - |
| 08 mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 16.02 | - |
| 07 mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 16.02 | - |
| 06 mar 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 16.17 | - |
| 05 mar 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 16.17 | - |
| 04 mar 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 16.17 | - |
| 01 mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 16.31 | - |
| 29 feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 16.02 | - |
| 28 feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 15.87 | - |
| 27 feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 15.73 | - |
| 26 feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 15.58 | - |
| 23 feb 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| 22 feb 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 15.44 | - |
| 21 feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 15.00 | - |
| 20 feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 15.58 | - |
| 19 feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 14.85 | - |
| 16 feb 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| 15 feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 14.85 | - |
| 14 feb 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 14.45 | - |
| 13 feb 2024 | 505.00 | 515.00 | 505.00 | 515.00 | 15.00 | 10 |
| 12 feb 2024 | 496.00 | 510.00 | 496.00 | 510.00 | 14.85 | 113 |
| 09 feb 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 14.71 | - |
| 08 feb 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 14.50 | - |
| *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.