SAB Finance a.s. (SABFG.PR)
Prague - Prague Precio retrasado. Moneda en CZK.
Añadir a la lista de seguimiento
Al cierre: 03:22PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CZKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 500 |
| 27 jun 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 28 |
| 26 jun 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 25 jun 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 50 |
| 24 jun 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 21 jun 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 100 |
| 20 jun 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 20 |
| 19 jun 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 18 jun 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10 |
| 17 jun 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1 |
| 14 jun 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 15 |
| 13 jun 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10 |
| 12 jun 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 115 |
| 11 jun 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 10 jun 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 246 |
| 07 jun 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 06 jun 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 05 jun 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 04 jun 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 190 |
| 03 jun 2024 | 1,040.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 24 |
| 31 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 7 |
| 30 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4 |
| 29 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 151 |
| 28 may 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 140 |
| 27 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
| 24 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 72 |
| 23 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2 |
| 22 may 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 250 |
| 21 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 28 |
| 20 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 17 may 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 12 |
| 16 may 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 50 |
| 15 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10 |
| 14 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 115 |
| 13 may 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 90 |
| 10 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 93 |
| 09 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 25 |
| 07 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 06 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 03 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3 |
| 02 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 48 |
| 30 abr 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 512 |
| 29 abr 2024 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 62 |
| 26 abr 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 25 abr 2024 | 1,070.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 405 |
| 25 abr 2024 | 60.19 Dividendo | |||||
| 24 abr 2024 | 1,070.00 | 1,130.00 | 1,070.00 | 1,130.00 | 1,069.81 | 282 |
| 23 abr 2024 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,088.74 | 369 |
| 22 abr 2024 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,041.41 | 145 |
| 19 abr 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,031.94 | 47 |
| 18 abr 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,003.54 | - |
| 17 abr 2024 | 1,070.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,003.54 | 1,481 |
| 16 abr 2024 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,003.54 | 759 |
| 15 abr 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,022.47 | 37 |
| 12 abr 2024 | 1,060.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,013.01 | 473 |
| 11 abr 2024 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,003.54 | 69 |
| 10 abr 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,022.47 | - |
| 09 abr 2024 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,022.47 | 275 |
| 08 abr 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,022.47 | 6 |
| 05 abr 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,003.54 | 1 |
| 04 abr 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,003.54 | 549 |
| 03 abr 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,022.47 | 15 |
| 02 abr 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,003.54 | 254 |
| 28 mar 2024 | 1,050.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,003.54 | 1,117 |
| 27 mar 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 994.07 | 1,430 |
| 26 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | 39 |
| 25 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | 151 |
| 22 mar 2024 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 975.14 | 1,642 |
| 21 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | - |
| 20 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | - |
| 19 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | - |
| 18 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | - |
| 15 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | - |
| 14 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | - |
| 13 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | - |
| 12 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | - |
| 11 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | 10 |
| 08 mar 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 984.60 | - |
| 07 mar 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 984.60 | - |
| 06 mar 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 984.60 | 13 |
| 05 mar 2024 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 975.14 | 138 |
| 04 mar 2024 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 994.07 | 15 |
| 01 mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | 254 |
| 29 feb 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 994.07 | 30 |
| 28 feb 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 984.60 | - |
| 27 feb 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 984.60 | 160 |
| 26 feb 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | - |
| 23 feb 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | 10 |
| 22 feb 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | 25 |
| 21 feb 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | 189 |
| 20 feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,003.54 | - |
| 19 feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,003.54 | - |
| 16 feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,003.54 | 32 |
| 15 feb 2024 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,003.54 | 52 |
| 14 feb 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | - |
| 13 feb 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | 250 |
| 12 feb 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | - |
| 09 feb 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | - |
| 08 feb 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | 10 |
| 07 feb 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 994.07 | 65 |
| *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.