Seanergy Maritime Holdings Corp (RHS.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
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 |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 800 |
| 03 jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 31 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 30 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 29 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 28 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 27 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 24 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 22 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 may 2024 | 10.80 | 12.00 | 10.80 | 12.00 | 12.00 | 800 |
| 17 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 16 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 15 may 2024 | 10.00 | 10.00 | 9.20 | 9.20 | 9.20 | 100 |
| 14 may 2024 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | 50 |
| 13 may 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 10 may 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 09 may 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 08 may 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 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 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 02 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 30 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 29 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 26 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 25 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 24 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 23 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 22 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 19 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 18 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 17 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 16 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 15 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 12 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 11 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 10 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 09 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 08 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 05 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 04 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 03 abr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 02 abr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 28 mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 27 mar 2024 | 8.09 | 8.09 | 7.73 | 7.73 | 7.73 | 100 |
| 26 mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 25 mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 22 mar 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 22 mar 2024 | 0.075 Dividendo | |||||
| 21 mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | - |
| 20 mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | - |
| 19 mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.27 | - |
| 18 mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | - |
| 15 mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | - |
| 14 mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | - |
| 13 mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | - |
| 12 mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.56 | - |
| 11 mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.62 | - |
| 08 mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.46 | - |
| 07 mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
| 06 mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
| 05 mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
| 04 mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
| 01 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - |
| 29 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - |
| 28 feb 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.17 | - |
| 27 feb 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.17 | - |
| 26 feb 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.17 | - |
| 23 feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.90 | - |
| 22 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.77 | - |
| 21 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.77 | - |
| 20 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.77 | - |
| 19 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.77 | - |
| 16 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.77 | - |
| 15 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.77 | - |
| 14 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.77 | - |
| 13 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.77 | - |
| 12 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.77 | - |
| 09 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.81 | - |
| 08 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.81 | - |
| 07 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.81 | - |
| 06 feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.73 | - |
| 05 feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.71 | - |
| 02 feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.71 | - |
| 01 feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.03 | - |
| 31 ene 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | - |
| 30 ene 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | - |
| 29 ene 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | - |
| 26 ene 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.06 | - |
| 25 ene 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | - |
| 24 ene 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | - |
| 23 ene 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - |
| 22 ene 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - |
| 19 ene 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - |
| 18 ene 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.70 | - |
| 17 ene 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.70 | - |
| 16 ene 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.70 | - |
| 15 ene 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.50 | - |
| *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.