Seanergy Maritime Holdings Corp. (RHS.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:18AM CEST. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1,340 |
| 04 jun 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | - |
| 03 jun 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 1,340 |
| 31 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 30 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 29 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 27 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 24 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 23 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 22 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 21 may 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 20 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 17 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 16 may 2024 | 9.55 | 10.50 | 9.55 | 10.50 | 10.50 | - |
| 15 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 14 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 13 may 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 10 may 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 09 may 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | - |
| 08 may 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 07 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 06 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 03 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 02 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 30 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 29 abr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 26 abr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 25 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 24 abr 2024 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | - |
| 23 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 22 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 19 abr 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | - |
| 18 abr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 17 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 16 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 15 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 12 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 11 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 10 abr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 09 abr 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - |
| 08 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 05 abr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 04 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 03 abr 2024 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | - |
| 02 abr 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | - |
| 28 mar 2024 | 7.60 | 8.13 | 7.60 | 8.13 | 8.13 | - |
| 27 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 26 mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 25 mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 22 mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 22 mar 2024 | 0.075 Dividendo | |||||
| 21 mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.99 | - |
| 20 mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.14 | - |
| 19 mar 2024 | 8.29 | 8.30 | 8.29 | 8.30 | 8.22 | - |
| 18 mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.79 | - |
| 15 mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.90 | - |
| 14 mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.15 | - |
| 13 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | - |
| 12 mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | - |
| 11 mar 2024 | 7.56 | 7.56 | 7.55 | 7.55 | 7.48 | - |
| 08 mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.47 | - |
| 07 mar 2024 | 7.33 | 7.33 | 7.32 | 7.32 | 7.25 | - |
| 06 mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - |
| 05 mar 2024 | 7.15 | 7.16 | 7.15 | 7.16 | 7.09 | - |
| 04 mar 2024 | 7.49 | 7.54 | 7.49 | 7.54 | 7.47 | - |
| 01 mar 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.34 | - |
| 29 feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | - |
| 28 feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.00 | - |
| 27 feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.86 | - |
| 26 feb 2024 | 7.25 | 7.59 | 7.24 | 7.24 | 7.17 | 500 |
| 23 feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.90 | - |
| 22 feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | - |
| 21 feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.64 | - |
| 20 feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | - |
| 19 feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | - |
| 16 feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.52 | - |
| 15 feb 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.54 | - |
| 14 feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.70 | - |
| 13 feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.53 | - |
| 12 feb 2024 | 6.50 | 6.50 | 6.49 | 6.49 | 6.43 | 200 |
| 09 feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.63 | - |
| 08 feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.65 | - |
| 07 feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.80 | - |
| 06 feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.73 | - |
| 05 feb 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.56 | - |
| 02 feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.38 | - |
| 01 feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | - |
| 31 ene 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.85 | - |
| 30 ene 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.86 | - |
| 29 ene 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.14 | - |
| 26 ene 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | - |
| 25 ene 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.01 | - |
| 24 ene 2024 | 6.97 | 6.97 | 6.96 | 6.96 | 6.90 | - |
| 23 ene 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.96 | - |
| 22 ene 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.11 | - |
| 19 ene 2024 | 7.36 | 7.42 | 7.36 | 7.42 | 7.35 | - |
| 18 ene 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | - |
| 17 ene 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.64 | - |
| 16 ene 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | - |
| *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.