U.S. markets closed

SCSK Corp (QSU.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
18.60+0.10 (+0.54%)
Al cierre: 08:05AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202418.6018.6018.6018.6018.60-
27 jun 202418.5018.5018.5018.5018.50-
26 jun 202418.6018.6018.6018.6018.60-
25 jun 202418.4018.4018.4018.4018.40-
24 jun 202418.3018.3018.3018.3018.30-
21 jun 202418.0018.0018.0018.0018.00-
20 jun 202417.9017.9017.9017.9017.90-
19 jun 202418.0018.0018.0018.0018.00-
18 jun 202418.2018.2018.2018.2018.20-
17 jun 202418.1018.1018.1018.1018.10-
14 jun 202418.2018.2018.2018.2018.20-
13 jun 202417.9018.0017.9018.0018.00-
12 jun 202418.1018.1018.1018.1018.10-
11 jun 202418.0018.0018.0018.0018.00-
10 jun 202418.1018.1018.1018.1018.10-
07 jun 202418.0018.0018.0018.0018.00-
06 jun 202417.8017.8017.8017.8017.80-
05 jun 202417.9017.9017.9017.9017.90-
04 jun 202417.7017.7017.7017.7017.70-
03 jun 202417.4017.4017.4017.4017.40-
31 may 202417.4017.4017.4017.4017.40-
30 may 202417.2017.2017.2017.2017.20-
29 may 202417.2017.2017.2017.2017.20-
28 may 202417.3017.3017.3017.3017.30-
27 may 202417.6017.6017.6017.6017.60-
24 may 202417.4017.4017.4017.4017.40-
23 may 202417.1017.1017.0017.0017.00-
22 may 202417.0017.0017.0017.0017.00-
21 may 202417.0017.0017.0017.0017.00-
20 may 202417.2017.2017.2017.2017.20-
17 may 202417.2017.2017.2017.2017.20-
16 may 202417.1017.1017.1017.1017.10-
15 may 202416.6016.6016.6016.6016.60-
14 may 202416.9016.9016.9016.9016.90-
13 may 202416.7016.7016.7016.7016.70-
10 may 202417.0017.0017.0017.0017.00-
09 may 202417.3017.3017.3017.3017.30-
08 may 202417.3017.3017.3017.3017.30-
07 may 202417.6017.6017.6017.6017.60-
06 may 202417.1017.1017.1017.1017.10-
03 may 202417.3017.3017.3017.3017.30-
02 may 202417.0017.0017.0017.0017.00-
30 abr 202417.1017.1017.1017.1017.10-
29 abr 202416.0016.1016.0016.1016.10-
26 abr 202415.9015.9015.9015.9015.90-
25 abr 202416.0016.0016.0016.0016.00-
24 abr 202416.4016.4016.4016.4016.40-
23 abr 202416.4016.5016.4016.5016.501
22 abr 202416.5016.5016.5016.5016.50-
19 abr 202416.4016.4016.4016.4016.40-
18 abr 202416.5016.5016.5016.5016.50-
17 abr 202416.6016.7016.6016.7016.70-
16 abr 202417.2017.2017.2017.2017.20-
15 abr 202417.2017.2017.2017.2017.20-
12 abr 202417.4017.4017.4017.4017.40-
11 abr 202416.9016.9016.9016.9016.90-
10 abr 202417.0017.0017.0017.0017.00-
09 abr 202417.1017.1017.1017.1017.10-
08 abr 202417.1017.1017.1017.1017.10-
05 abr 202417.1017.1017.1017.1017.10-
04 abr 202416.9016.9016.9016.9016.90-
03 abr 202416.9016.9016.9016.9016.90-
02 abr 202417.2017.2017.2017.2017.20-
28 mar 202417.1017.1017.1017.1017.10-
28 mar 202432 Dividendo
27 mar 202417.4017.4017.4017.40-14.60-
26 mar 202417.2017.2017.2017.20-14.43-
25 mar 202417.5017.5017.5017.50-14.68-
22 mar 202418.1018.1018.1018.10-15.19-
21 mar 202417.7017.7017.7017.70-14.85-
20 mar 202417.2017.2017.2017.20-14.43-
19 mar 202417.6017.6017.6017.60-14.77-
18 mar 202417.6017.6017.6017.60-14.77-
15 mar 202417.6017.6017.6017.60-14.77-
14 mar 202417.4017.4017.4017.40-14.60-
13 mar 202417.2017.2017.2017.20-14.43300
12 mar 202417.5017.5017.5017.50-14.68-
11 mar 202417.4017.4017.4017.40-14.60-
08 mar 202417.6017.6017.6017.60-14.77-
07 mar 202417.7017.7017.7017.70-14.85-
06 mar 202417.1017.1017.1017.10-14.35-
05 mar 202416.9016.9016.9016.90-14.18-
04 mar 202417.0017.0017.0017.00-14.26-
01 mar 202417.1017.1017.1017.10-14.35-
29 feb 202416.9016.9016.9016.90-14.18-
28 feb 202416.7016.7016.7016.70-14.01-
27 feb 202416.6016.6016.6016.60-13.93-
26 feb 202416.5016.5016.5016.50-13.84-
23 feb 202416.2016.2016.2016.20-13.59-
22 feb 202416.4016.4016.4016.40-13.76-
21 feb 202416.4016.4016.4016.40-13.76-
20 feb 202416.6016.6016.6016.60-13.93-
19 feb 202416.6016.6016.6016.60-13.93-
16 feb 202416.7016.7016.7016.70-14.01-
15 feb 202416.5016.5016.5016.50-13.84-
14 feb 202416.6016.6016.6016.60-13.93-
13 feb 202416.7016.7016.7016.70-14.01-
12 feb 202416.3016.3016.3016.30-13.68-
09 feb 202416.5016.5016.5016.50-13.84-
08 feb 202416.8016.8016.8016.80-14.10-
*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...