Sigma Healthcare Limited (S5YA.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:18AM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 09 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 08 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 07 may 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 06 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 03 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 02 may 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 30 abr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 29 abr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 26 abr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 25 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 24 abr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 23 abr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 22 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 19 abr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 18 abr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 17 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 16 abr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 15 abr 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 12 abr 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 11 abr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 10 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 09 abr 2024 | 0.7350 | 0.7850 | 0.7350 | 0.7850 | 0.7850 | 10,000 |
| 08 abr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 05 abr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 04 abr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 03 abr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 02 abr 2024 | 0.7700 | 0.8150 | 0.7700 | 0.8150 | 0.8150 | 10,000 |
| 28 mar 2024 | 0.7950 | 0.7950 | 0.7550 | 0.7550 | 0.7550 | 1,500 |
| 28 mar 2024 | 0.005 Dividendo | |||||
| 27 mar 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7500 | - |
| 26 mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7252 | - |
| 25 mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7152 | - |
| 22 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6954 | - |
| 21 mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7450 | - |
| 20 mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7003 | - |
| 19 mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7202 | - |
| 18 mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7152 | - |
| 15 mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7103 | - |
| 14 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7053 | - |
| 13 mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7202 | - |
| 12 mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7252 | - |
| 11 mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7003 | - |
| 08 mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7103 | - |
| 07 mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6904 | - |
| 06 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6656 | - |
| 05 mar 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6854 | 1,000 |
| 04 mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6606 | - |
| 01 mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
| 29 feb 2024 | 0.6650 | 0.7050 | 0.6650 | 0.7050 | 0.7003 | 1,000 |
| 28 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6457 | - |
| 27 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6457 | - |
| 26 feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
| 23 feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
| 22 feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
| 21 feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6358 | - |
| 20 feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6407 | - |
| 19 feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6358 | - |
| 16 feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6209 | - |
| 15 feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6209 | - |
| 14 feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6258 | - |
| 13 feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6308 | - |
| 12 feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6258 | - |
| 09 feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6258 | - |
| 08 feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6308 | - |
| 07 feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6308 | - |
| 06 feb 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6109 | - |
| 05 feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6060 | - |
| 02 feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6159 | - |
| 01 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5960 | - |
| 31 ene 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6109 | - |
| 30 ene 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5811 | 2,000 |
| 29 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
| 26 ene 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5712 | - |
| 25 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
| 24 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
| 23 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
| 22 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5563 | - |
| 19 ene 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5513 | - |
| 18 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5563 | - |
| 17 ene 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5513 | - |
| 16 ene 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5414 | - |
| 15 ene 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5563 | 7,519 |
| 12 ene 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5613 | - |
| 11 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
| 10 ene 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5613 | - |
| 09 ene 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5613 | - |
| 08 ene 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5464 | - |
| 05 ene 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5414 | - |
| 04 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
| 03 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5762 | - |
| 02 ene 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6060 | - |
| 29 dic 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6060 | - |
| 28 dic 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5861 | - |
| 27 dic 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5911 | - |
| 22 dic 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5861 | - |
| 21 dic 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5861 | - |
| 20 dic 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5911 | - |
| 19 dic 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5811 | - |
| 18 dic 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5911 | - |
| *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.