Solid Försäkringsaktiebolag (publ) (RR5.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 20 jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 19 jun 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 18 jun 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 17 jun 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 14 jun 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 13 jun 2024 | 7.74 | 7.83 | 7.74 | 7.83 | 7.83 | 200 |
| 12 jun 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 11 jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 10 jun 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 07 jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 06 jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 05 jun 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 04 jun 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 03 jun 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 31 may 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 30 may 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 29 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 28 may 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 27 may 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 24 may 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 23 may 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 22 may 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 21 may 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 20 may 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 17 may 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 16 may 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 15 may 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 14 may 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 13 may 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 10 may 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 09 may 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 08 may 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 07 may 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 06 may 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 03 may 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 02 may 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 30 abr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 29 abr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 26 abr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 26 abr 2024 | 4.5 Dividendo | |||||
| 25 abr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 1.80 | - |
| 24 abr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 1.82 | - |
| 23 abr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 1.80 | - |
| 22 abr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 1.79 | - |
| 19 abr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 1.76 | - |
| 18 abr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 1.74 | - |
| 17 abr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 1.80 | - |
| 16 abr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 1.79 | - |
| 15 abr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 1.79 | - |
| 12 abr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 1.79 | - |
| 11 abr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 1.81 | - |
| 10 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 1.77 | - |
| 09 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 1.77 | - |
| 08 abr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 1.74 | - |
| 05 abr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 1.74 | - |
| 04 abr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 1.70 | - |
| 03 abr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 1.68 | - |
| 02 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 1.69 | - |
| 28 mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 1.69 | - |
| 27 mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 1.68 | - |
| 26 mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 1.68 | - |
| 25 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 1.67 | - |
| 22 mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 1.67 | - |
| 21 mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 1.64 | - |
| 20 mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 1.64 | - |
| 19 mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 1.62 | - |
| 18 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 1.63 | - |
| 15 mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 1.65 | - |
| 14 mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 1.68 | - |
| 13 mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 1.69 | - |
| 12 mar 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 1.70 | - |
| 11 mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 1.73 | - |
| 08 mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 1.71 | - |
| 07 mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 1.71 | - |
| 06 mar 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 1.70 | - |
| 05 mar 2024 | 6.02 | 6.02 | 5.98 | 5.98 | 1.71 | 258 |
| 04 mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 1.73 | - |
| 01 mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 1.73 | - |
| 29 feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 1.70 | - |
| 28 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 1.66 | - |
| 27 feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 1.73 | - |
| 26 feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 1.75 | - |
| 23 feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 1.69 | - |
| 22 feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 1.67 | - |
| 21 feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 1.67 | - |
| 20 feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 1.60 | - |
| 19 feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 1.66 | - |
| 16 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 1.66 | - |
| 15 feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 1.66 | - |
| 14 feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 1.60 | - |
| 13 feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 1.61 | - |
| 12 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 1.60 | - |
| 09 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 1.57 | - |
| 08 feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 1.55 | - |
| 07 feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 1.44 | - |
| 06 feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 1.45 | - |
| 05 feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 1.45 | - |
| 02 feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 1.45 | - |
| 01 feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 1.46 | - |
| *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.