U.S. markets closed
F S&P 500
5,312.25 +8.25 (+0.16%) F Dow Jones
38,859.00 +72.00 (+0.19%) F Nasdaq
18,752.75 +51.75 (+0.28%) E-mini Russell 2000 Index Futur
2,043.70 +6.20 (+0.30%) Petróleo
73.27 +0.02 (+0.03%) Oro
2,354.90 +7.50 (+0.32%)
Seanergy Maritime Holdings Corp (RHS.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:02AM 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 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 03 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 31 may 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - |
| 30 may 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - |
| 29 may 2024 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - |
| 28 may 2024 | 10.60 | 11.00 | 10.60 | 10.80 | 10.80 | - |
| 27 may 2024 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - |
| 24 may 2024 | 10.80 | 11.10 | 10.80 | 10.80 | 10.80 | - |
| 23 may 2024 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - |
| 22 may 2024 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | - |
| 21 may 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 20 may 2024 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | - |
| 17 may 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | - |
| 16 may 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 15 may 2024 | 9.60 | 9.60 | 9.15 | 9.40 | 9.40 | - |
| 14 may 2024 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | - |
| 13 may 2024 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | - |
| 10 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 09 may 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 08 may 2024 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - |
| 07 may 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - |
| 06 may 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 03 may 2024 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - |
| 02 may 2024 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | - |
| 30 abr 2024 | 8.55 | 8.85 | 8.55 | 8.80 | 8.80 | - |
| 29 abr 2024 | 8.60 | 8.75 | 8.60 | 8.60 | 8.60 | - |
| 26 abr 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - |
| 25 abr 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - |
| 24 abr 2024 | 8.55 | 8.70 | 8.55 | 8.60 | 8.60 | - |
| 23 abr 2024 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | - |
| 22 abr 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - |
| 19 abr 2024 | 8.70 | 8.80 | 8.55 | 8.55 | 8.55 | - |
| 18 abr 2024 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | - |
| 17 abr 2024 | 8.25 | 8.55 | 8.25 | 8.35 | 8.35 | - |
| 16 abr 2024 | 7.70 | 8.55 | 7.70 | 8.35 | 8.35 | - |
| 15 abr 2024 | 7.90 | 8.15 | 7.85 | 7.85 | 7.85 | - |
| 12 abr 2024 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | - |
| 11 abr 2024 | 7.80 | 8.35 | 7.80 | 8.35 | 8.35 | - |
| 10 abr 2024 | 7.50 | 8.05 | 7.50 | 7.95 | 7.95 | - |
| 09 abr 2024 | 8.05 | 8.05 | 7.70 | 7.75 | 7.75 | - |
| 08 abr 2024 | 7.60 | 7.95 | 7.60 | 7.90 | 7.90 | - |
| 05 abr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 04 abr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 03 abr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 02 abr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 28 mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 27 mar 2024 | 7.71 | 7.78 | 7.64 | 7.71 | 7.71 | 3,500 |
| 26 mar 2024 | 8.00 | 8.00 | 7.92 | 7.92 | 7.92 | - |
| 25 mar 2024 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | - |
| 22 mar 2024 | 8.31 | 8.45 | 8.31 | 8.45 | 8.45 | 500 |
| 22 mar 2024 | 0.075 Dividendo | |||||
| 21 mar 2024 | 7.96 | 7.99 | 7.96 | 7.98 | 7.90 | - |
| 20 mar 2024 | 8.13 | 8.13 | 7.97 | 7.97 | 7.90 | - |
| 19 mar 2024 | 8.20 | 8.32 | 8.16 | 8.24 | 8.16 | - |
| 18 mar 2024 | 7.77 | 8.40 | 7.77 | 8.30 | 8.22 | - |
| 15 mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.71 | - |
| 14 mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | - |
| 13 mar 2024 | 7.57 | 8.26 | 7.57 | 8.26 | 8.18 | - |
| 12 mar 2024 | 7.27 | 7.68 | 7.27 | 7.68 | 7.61 | - |
| 11 mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.40 | - |
| 08 mar 2024 | 7.48 | 7.57 | 7.48 | 7.57 | 7.50 | - |
| 07 mar 2024 | 7.28 | 7.61 | 7.28 | 7.60 | 7.53 | - |
| 06 mar 2024 | 7.22 | 7.48 | 7.22 | 7.36 | 7.29 | - |
| 05 mar 2024 | 7.20 | 7.38 | 7.20 | 7.36 | 7.29 | - |
| 04 mar 2024 | 7.44 | 7.44 | 7.25 | 7.29 | 7.22 | - |
| 01 mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | - |
| 29 feb 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.17 | - |
| 28 feb 2024 | 7.02 | 7.03 | 7.02 | 7.03 | 6.96 | - |
| 27 feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | - |
| 26 feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - |
| 23 feb 2024 | 6.90 | 7.32 | 6.90 | 7.32 | 7.25 | - |
| 22 feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.67 | - |
| 21 feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.58 | - |
| 20 feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.70 | - |
| 19 feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | - |
| 16 feb 2024 | 6.55 | 6.85 | 6.55 | 6.83 | 6.77 | - |
| 15 feb 2024 | 6.59 | 6.59 | 6.51 | 6.57 | 6.51 | - |
| 14 feb 2024 | 6.72 | 6.72 | 6.65 | 6.65 | 6.59 | - |
| 13 feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | - |
| 12 feb 2024 | 6.46 | 6.62 | 6.46 | 6.62 | 6.56 | - |
| 09 feb 2024 | 6.65 | 6.75 | 6.65 | 6.75 | 6.69 | - |
| 08 feb 2024 | 6.67 | 6.74 | 6.67 | 6.73 | 6.67 | - |
| 07 feb 2024 | 6.81 | 6.81 | 6.70 | 6.73 | 6.67 | - |
| 06 feb 2024 | 6.75 | 7.03 | 6.75 | 6.97 | 6.90 | - |
| 05 feb 2024 | 6.60 | 6.86 | 6.60 | 6.86 | 6.80 | - |
| 02 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| 01 feb 2024 | 6.71 | 6.71 | 6.70 | 6.70 | 6.64 | - |
| 31 ene 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | - |
| 30 ene 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.83 | - |
| 29 ene 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | - |
| 26 ene 2024 | 6.76 | 7.06 | 6.76 | 7.06 | 6.99 | - |
| 25 ene 2024 | 7.02 | 7.02 | 6.80 | 6.80 | 6.74 | - |
| 24 ene 2024 | 6.92 | 7.10 | 6.92 | 7.09 | 7.02 | - |
| 23 ene 2024 | 6.99 | 7.08 | 6.99 | 7.02 | 6.95 | - |
| 22 ene 2024 | 7.10 | 7.17 | 7.10 | 7.17 | 7.10 | - |
| 19 ene 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | - |
| 18 ene 2024 | 6.61 | 7.29 | 6.61 | 7.29 | 7.22 | - |
| 17 ene 2024 | 6.68 | 6.80 | 6.68 | 6.75 | 6.69 | - |
| 16 ene 2024 | 6.74 | 6.90 | 6.74 | 6.82 | 6.76 | - |
| 15 ene 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | - |
| *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.