Seven & i Holdings Co Ltd (S6M.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:05PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11.39 | 11.44 | 11.37 | 11.37 | 11.37 | - |
| 27 jun 2024 | 11.41 | 11.42 | 11.39 | 11.39 | 11.39 | - |
| 26 jun 2024 | 11.57 | 11.59 | 11.52 | 11.52 | 11.52 | - |
| 25 jun 2024 | 11.48 | 11.50 | 11.48 | 11.49 | 11.49 | - |
| 24 jun 2024 | 11.35 | 11.35 | 11.32 | 11.32 | 11.32 | - |
| 21 jun 2024 | 11.41 | 11.46 | 11.40 | 11.40 | 11.40 | - |
| 20 jun 2024 | 11.43 | 11.43 | 11.40 | 11.40 | 11.40 | - |
| 19 jun 2024 | 11.27 | 11.30 | 11.27 | 11.27 | 11.27 | - |
| 18 jun 2024 | 11.51 | 11.51 | 11.48 | 11.48 | 11.48 | - |
| 17 jun 2024 | 11.89 | 11.89 | 11.86 | 11.86 | 11.86 | - |
| 14 jun 2024 | 11.86 | 11.92 | 11.86 | 11.88 | 11.88 | - |
| 13 jun 2024 | 11.92 | 12.02 | 11.90 | 12.02 | 12.02 | - |
| 12 jun 2024 | 12.02 | 12.06 | 12.00 | 12.03 | 12.03 | - |
| 11 jun 2024 | 12.08 | 12.11 | 12.07 | 12.10 | 12.10 | - |
| 10 jun 2024 | 12.13 | 12.15 | 12.11 | 12.13 | 12.13 | - |
| 07 jun 2024 | 12.12 | 12.13 | 12.09 | 12.11 | 12.11 | - |
| 06 jun 2024 | 11.66 | 12.16 | 11.66 | 12.16 | 12.16 | - |
| 05 jun 2024 | 12.16 | 12.20 | 12.13 | 12.20 | 12.20 | - |
| 04 jun 2024 | 12.01 | 12.13 | 12.01 | 12.13 | 12.13 | - |
| 03 jun 2024 | 11.91 | 11.97 | 11.91 | 11.93 | 11.93 | - |
| 31 may 2024 | 11.92 | 11.97 | 11.87 | 11.97 | 11.97 | - |
| 30 may 2024 | 11.98 | 12.14 | 11.93 | 12.14 | 12.14 | - |
| 29 may 2024 | 11.85 | 11.89 | 11.85 | 11.89 | 11.89 | - |
| 28 may 2024 | 11.90 | 11.91 | 11.88 | 11.88 | 11.88 | - |
| 27 may 2024 | 12.06 | 12.13 | 11.95 | 12.13 | 12.13 | - |
| 24 may 2024 | 11.90 | 11.96 | 11.87 | 11.87 | 11.87 | - |
| 23 may 2024 | 11.96 | 11.96 | 11.93 | 11.95 | 11.95 | - |
| 22 may 2024 | 11.95 | 11.98 | 11.95 | 11.98 | 11.98 | - |
| 21 may 2024 | 12.01 | 12.03 | 12.01 | 12.02 | 12.02 | - |
| 20 may 2024 | 12.03 | 12.09 | 12.02 | 12.02 | 12.02 | - |
| 17 may 2024 | 11.95 | 11.97 | 11.94 | 11.94 | 11.94 | - |
| 16 may 2024 | 12.06 | 12.11 | 12.06 | 12.09 | 12.09 | - |
| 15 may 2024 | 11.89 | 11.94 | 11.89 | 11.94 | 11.94 | - |
| 14 may 2024 | 11.99 | 12.07 | 11.95 | 11.95 | 11.95 | - |
| 13 may 2024 | 12.10 | 12.10 | 11.98 | 11.98 | 11.98 | - |
| 10 may 2024 | 12.08 | 12.57 | 12.04 | 12.57 | 12.57 | - |
| 09 may 2024 | 12.06 | 12.06 | 12.02 | 12.02 | 12.02 | - |
| 08 may 2024 | 11.90 | 11.90 | 11.85 | 11.86 | 11.86 | - |
| 07 may 2024 | 12.02 | 12.05 | 12.01 | 12.01 | 12.01 | - |
| 06 may 2024 | 12.25 | 12.25 | 12.23 | 12.23 | 12.23 | - |
| 03 may 2024 | 12.33 | 12.33 | 12.31 | 12.31 | 12.31 | - |
| 02 may 2024 | 12.17 | 12.33 | 12.17 | 12.33 | 12.33 | - |
| 30 abr 2024 | 12.16 | 12.16 | 12.14 | 12.15 | 12.15 | - |
| 29 abr 2024 | 12.13 | 12.24 | 12.05 | 12.24 | 12.24 | - |
| 26 abr 2024 | 12.18 | 12.19 | 11.94 | 12.09 | 12.09 | - |
| 25 abr 2024 | 12.28 | 12.28 | 12.27 | 12.27 | 12.27 | - |
| 24 abr 2024 | 12.34 | 12.40 | 12.34 | 12.38 | 12.38 | - |
| 23 abr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 22 abr 2024 | 12.31 | 12.38 | 12.31 | 12.38 | 12.38 | - |
| 19 abr 2024 | 12.18 | 12.18 | 12.13 | 12.13 | 12.13 | - |
| 18 abr 2024 | 11.97 | 12.01 | 11.89 | 11.89 | 11.89 | - |
| 17 abr 2024 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | - |
| 16 abr 2024 | 12.06 | 12.15 | 12.06 | 12.10 | 12.10 | - |
| 15 abr 2024 | 12.19 | 12.25 | 12.19 | 12.24 | 12.24 | - |
| 12 abr 2024 | 12.16 | 12.24 | 12.16 | 12.20 | 12.20 | - |
| 11 abr 2024 | 12.44 | 12.58 | 12.43 | 12.44 | 12.44 | - |
| 10 abr 2024 | 13.78 | 13.78 | 13.27 | 13.52 | 13.52 | - |
| 09 abr 2024 | 13.20 | 13.78 | 13.20 | 13.78 | 13.78 | - |
| 08 abr 2024 | 13.14 | 13.16 | 13.14 | 13.16 | 13.16 | - |
| 05 abr 2024 | 13.13 | 13.13 | 13.09 | 13.10 | 13.10 | - |
| 04 abr 2024 | 12.97 | 12.97 | 12.85 | 12.89 | 12.89 | - |
| 03 abr 2024 | 13.07 | 13.07 | 13.02 | 13.07 | 13.07 | - |
| 02 abr 2024 | 13.09 | 13.09 | 13.04 | 13.05 | 13.05 | - |
| 28 mar 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | - |
| 27 mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 26 mar 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - |
| 25 mar 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - |
| 22 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 21 mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
| 20 mar 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - |
| 19 mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
| 18 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 15 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 14 mar 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - |
| 13 mar 2024 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | - |
| 12 mar 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - |
| 11 mar 2024 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - |
| 08 mar 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - |
| 07 mar 2024 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | - |
| 06 mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
| 05 mar 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | - |
| 04 mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
| 01 mar 2024 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - |
| 29 feb 2024 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - |
| 28 feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 feb 2024 | 18.833332 Dividendo | |||||
| 28 feb 2024 | 3:1 División de acciones | |||||
| 27 feb 2024 | 12.93 | 13.00 | 12.80 | 13.00 | -5.83 | - |
| 26 feb 2024 | 13.07 | 13.13 | 13.00 | 13.00 | -5.83 | - |
| 23 feb 2024 | 13.07 | 13.13 | 13.07 | 13.13 | -5.89 | - |
| 22 feb 2024 | 13.00 | 13.07 | 13.00 | 13.07 | -5.86 | - |
| 21 feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | -5.80 | - |
| 20 feb 2024 | 13.13 | 13.13 | 13.07 | 13.07 | -5.86 | - |
| 19 feb 2024 | 12.87 | 12.93 | 12.87 | 12.87 | -5.77 | - |
| 16 feb 2024 | 12.73 | 12.73 | 12.67 | 12.67 | -5.68 | - |
| 15 feb 2024 | 12.80 | 12.87 | 12.80 | 12.87 | -5.77 | - |
| 14 feb 2024 | 12.93 | 13.00 | 12.93 | 12.93 | -5.80 | - |
| 13 feb 2024 | 12.93 | 12.93 | 12.73 | 12.73 | -5.71 | - |
| 12 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -5.74 | - |
| 09 feb 2024 | 12.80 | 12.87 | 12.73 | 12.73 | -5.71 | - |
| *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.