Seven & i Holdings Co Ltd (S6M.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 02 may 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 30 abr 2024 | 11.98 | 12.06 | 11.98 | 12.06 | 12.06 | - |
| 29 abr 2024 | 11.93 | 12.01 | 11.93 | 12.01 | 12.01 | - |
| 26 abr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 25 abr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 24 abr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 23 abr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 22 abr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 19 abr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 18 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 17 abr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 16 abr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 15 abr 2024 | 12.02 | 12.38 | 12.02 | 12.06 | 12.06 | 70 |
| 12 abr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 11 abr 2024 | 12.23 | 12.53 | 12.23 | 12.53 | 12.53 | 20 |
| 10 abr 2024 | 12.82 | 13.22 | 12.82 | 13.22 | 13.22 | - |
| 09 abr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 08 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 05 abr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 04 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 03 abr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 02 abr 2024 | 12.90 | 12.92 | 12.90 | 12.92 | 12.92 | - |
| 28 mar 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - |
| 27 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 26 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 25 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 300 |
| 21 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 20 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 19 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 18 mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 15 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 14 mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 13 mar 2024 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 500 |
| 12 mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 11 mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 08 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 07 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 06 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 05 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 04 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 01 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 29 feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 28 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 28 feb 2024 | 56.5 Dividendo | |||||
| 28 feb 2024 | 3:1 División de acciones | |||||
| 27 feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -43.63 | - |
| 26 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -44.09 | - |
| 23 feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -43.18 | - |
| 22 feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | -43.86 | - |
| 21 feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -43.63 | - |
| 20 feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | -44.31 | - |
| 19 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -43.41 | - |
| 16 feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | -42.96 | - |
| 15 feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -43.18 | - |
| 14 feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -43.63 | - |
| 13 feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | -43.63 | - |
| 12 feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -43.18 | - |
| 09 feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -43.18 | - |
| 08 feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | -42.50 | - |
| 07 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -42.73 | - |
| 06 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -42.73 | - |
| 05 feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | -42.28 | - |
| 02 feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | -41.60 | - |
| 01 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -41.37 | - |
| 31 ene 2024 | 12.13 | 12.13 | 12.13 | 12.13 | -41.15 | - |
| 30 ene 2024 | 12.07 | 12.07 | 12.07 | 12.07 | -40.92 | - |
| 29 ene 2024 | 12.13 | 12.13 | 12.13 | 12.13 | -41.15 | - |
| 26 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -40.69 | - |
| 25 ene 2024 | 11.87 | 11.87 | 11.87 | 11.87 | -40.24 | - |
| 24 ene 2024 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
| 23 ene 2024 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
| 22 ene 2024 | 11.87 | 11.87 | 11.87 | 11.87 | -40.24 | - |
| 19 ene 2024 | 11.67 | 11.67 | 11.67 | 11.67 | -39.56 | - |
| 18 ene 2024 | 11.47 | 11.47 | 11.47 | 11.47 | -38.89 | - |
| 17 ene 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
| 16 ene 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
| 15 ene 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
| 12 ene 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
| 11 ene 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -41.37 | - |
| 10 ene 2024 | 12.00 | 12.20 | 12.00 | 12.20 | -41.37 | 1,500 |
| 09 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -40.69 | - |
| 08 ene 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -40.02 | 120 |
| 05 ene 2024 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
| 04 ene 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -40.47 | - |
| 03 ene 2024 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
| 02 ene 2024 | 11.53 | 11.53 | 11.53 | 11.53 | -39.11 | - |
| 29 dic 2023 | 11.80 | 12.00 | 11.80 | 12.00 | -40.69 | - |
| 28 dic 2023 | 11.80 | 11.80 | 11.80 | 11.80 | -40.02 | - |
| 27 dic 2023 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
| 22 dic 2023 | 11.73 | 11.73 | 11.73 | 11.73 | -39.79 | - |
| 21 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | -39.34 | - |
| 20 dic 2023 | 11.53 | 11.53 | 11.53 | 11.53 | -39.11 | - |
| 19 dic 2023 | 11.27 | 11.27 | 11.27 | 11.27 | -38.21 | - |
| 18 dic 2023 | 11.47 | 11.60 | 11.47 | 11.60 | -39.34 | - |
| 15 dic 2023 | 11.67 | 11.73 | 11.67 | 11.73 | -39.79 | - |
| 14 dic 2023 | 12.20 | 12.20 | 12.20 | 12.20 | -41.37 | - |
| 13 dic 2023 | 12.07 | 12.07 | 12.07 | 12.07 | -40.92 | - |
| 12 dic 2023 | 12.27 | 12.47 | 12.27 | 12.47 | -42.28 | 366 |
| *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.