Smartbroker Holding AG (SB1.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 6.96 | 7.08 | 6.94 | 7.04 | 7.04 | 1,335 |
| 02 may 2024 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 3,101 |
| 30 abr 2024 | 6.88 | 7.02 | 6.84 | 7.02 | 7.02 | 7,251 |
| 29 abr 2024 | 6.80 | 6.90 | 6.76 | 6.80 | 6.80 | 1,908 |
| 26 abr 2024 | 6.68 | 6.84 | 6.60 | 6.72 | 6.72 | 12,101 |
| 25 abr 2024 | 6.52 | 6.62 | 6.50 | 6.60 | 6.60 | 1,750 |
| 24 abr 2024 | 6.40 | 6.68 | 6.40 | 6.68 | 6.68 | 3,542 |
| 23 abr 2024 | 6.52 | 6.60 | 6.30 | 6.52 | 6.52 | 17,509 |
| 22 abr 2024 | 6.70 | 6.70 | 6.52 | 6.56 | 6.56 | 3,386 |
| 19 abr 2024 | 6.96 | 6.96 | 6.58 | 6.74 | 6.74 | 10,252 |
| 18 abr 2024 | 6.86 | 6.98 | 6.84 | 6.98 | 6.98 | 554 |
| 17 abr 2024 | 6.90 | 6.94 | 6.84 | 6.94 | 6.94 | 1,130 |
| 16 abr 2024 | 6.94 | 7.04 | 6.92 | 7.00 | 7.00 | 5,782 |
| 15 abr 2024 | 6.92 | 7.06 | 6.90 | 7.02 | 7.02 | 3,906 |
| 12 abr 2024 | 6.96 | 7.02 | 6.90 | 6.96 | 6.96 | 14,927 |
| 11 abr 2024 | 6.60 | 7.04 | 6.60 | 6.82 | 6.82 | 24,482 |
| 10 abr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 42 |
| 09 abr 2024 | 6.50 | 6.60 | 6.48 | 6.56 | 6.56 | 2,784 |
| 08 abr 2024 | 6.48 | 6.54 | 6.46 | 6.54 | 6.54 | 3,832 |
| 05 abr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 04 abr 2024 | 6.42 | 6.56 | 6.42 | 6.54 | 6.54 | 7,312 |
| 03 abr 2024 | 6.60 | 6.60 | 6.46 | 6.50 | 6.50 | 13,320 |
| 02 abr 2024 | 6.70 | 6.70 | 6.48 | 6.66 | 6.66 | 10,010 |
| 28 mar 2024 | 6.60 | 6.70 | 6.56 | 6.70 | 6.70 | 1,414 |
| 27 mar 2024 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 13,295 |
| 26 mar 2024 | 6.60 | 6.70 | 6.54 | 6.70 | 6.70 | 1,780 |
| 25 mar 2024 | 6.50 | 6.60 | 6.46 | 6.60 | 6.60 | 9,452 |
| 22 mar 2024 | 6.60 | 6.70 | 6.46 | 6.46 | 6.46 | 28,323 |
| 21 mar 2024 | 6.66 | 6.78 | 6.54 | 6.58 | 6.58 | 13,681 |
| 20 mar 2024 | 6.52 | 6.66 | 6.52 | 6.66 | 6.66 | 1,344 |
| 19 mar 2024 | 6.54 | 6.64 | 6.50 | 6.64 | 6.64 | 1,725 |
| 18 mar 2024 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | 810 |
| 15 mar 2024 | 6.58 | 6.68 | 6.54 | 6.54 | 6.54 | 1,989 |
| 14 mar 2024 | 6.60 | 6.62 | 6.42 | 6.42 | 6.42 | 11,282 |
| 13 mar 2024 | 6.70 | 6.70 | 6.62 | 6.62 | 6.62 | 1,790 |
| 12 mar 2024 | 6.60 | 6.70 | 6.60 | 6.66 | 6.66 | 1,682 |
| 11 mar 2024 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | 5,012 |
| 08 mar 2024 | 6.60 | 6.70 | 6.60 | 6.66 | 6.66 | 12,147 |
| 07 mar 2024 | 6.70 | 6.86 | 6.60 | 6.60 | 6.60 | 47,670 |
| 06 mar 2024 | 6.54 | 6.72 | 6.54 | 6.72 | 6.72 | 5,921 |
| 05 mar 2024 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 1,602 |
| 04 mar 2024 | 6.70 | 6.72 | 6.48 | 6.60 | 6.60 | 17,255 |
| 01 mar 2024 | 6.52 | 6.72 | 6.52 | 6.62 | 6.62 | 17,857 |
| 29 feb 2024 | 6.84 | 6.84 | 6.60 | 6.60 | 6.60 | 32,426 |
| 28 feb 2024 | 6.90 | 6.98 | 6.84 | 6.98 | 6.98 | 3,336 |
| 27 feb 2024 | 7.02 | 7.02 | 6.86 | 6.94 | 6.94 | 6,654 |
| 26 feb 2024 | 6.92 | 7.04 | 6.90 | 7.00 | 7.00 | 22,606 |
| 23 feb 2024 | 6.84 | 7.08 | 6.60 | 7.00 | 7.00 | 14,257 |
| 22 feb 2024 | 6.96 | 7.10 | 6.94 | 7.00 | 7.00 | 5,214 |
| 21 feb 2024 | 6.92 | 6.92 | 6.74 | 6.90 | 6.90 | 4,568 |
| 20 feb 2024 | 7.06 | 7.06 | 6.92 | 7.00 | 7.00 | 1,102 |
| 19 feb 2024 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | 392 |
| 16 feb 2024 | 6.76 | 7.00 | 6.74 | 7.00 | 7.00 | 5,023 |
| 15 feb 2024 | 7.00 | 7.00 | 6.82 | 6.98 | 6.98 | 10,872 |
| 14 feb 2024 | 6.70 | 7.20 | 6.56 | 7.04 | 7.04 | 44,458 |
| 13 feb 2024 | 7.04 | 7.14 | 6.70 | 6.70 | 6.70 | 12,525 |
| 12 feb 2024 | 7.08 | 7.10 | 6.86 | 7.04 | 7.04 | 12,927 |
| 09 feb 2024 | 7.04 | 7.18 | 7.02 | 7.18 | 7.18 | 5,732 |
| 08 feb 2024 | 7.20 | 7.20 | 6.96 | 7.04 | 7.04 | 7,477 |
| 07 feb 2024 | 7.16 | 7.24 | 7.10 | 7.20 | 7.20 | 18,030 |
| 06 feb 2024 | 7.10 | 7.46 | 6.92 | 7.14 | 7.14 | 70,960 |
| 05 feb 2024 | 7.28 | 7.30 | 6.64 | 7.10 | 7.10 | 28,696 |
| 02 feb 2024 | 7.74 | 7.76 | 7.30 | 7.38 | 7.38 | 10,599 |
| 01 feb 2024 | 7.60 | 7.72 | 7.40 | 7.68 | 7.68 | 7,116 |
| 31 ene 2024 | 7.40 | 7.60 | 7.38 | 7.54 | 7.54 | 13,462 |
| 30 ene 2024 | 7.80 | 7.80 | 7.24 | 7.60 | 7.60 | 16,139 |
| 29 ene 2024 | 8.22 | 8.22 | 7.54 | 8.00 | 8.00 | 33,865 |
| 26 ene 2024 | 8.22 | 8.38 | 8.04 | 8.22 | 8.22 | 28,258 |
| 25 ene 2024 | 8.20 | 8.36 | 8.16 | 8.36 | 8.36 | 1,547 |
| 24 ene 2024 | 8.42 | 8.58 | 8.20 | 8.34 | 8.34 | 7,068 |
| 23 ene 2024 | 8.26 | 8.36 | 8.14 | 8.36 | 8.36 | 5,297 |
| 22 ene 2024 | 8.72 | 8.88 | 8.32 | 8.32 | 8.32 | 11,690 |
| 19 ene 2024 | 8.72 | 8.88 | 8.72 | 8.86 | 8.86 | 1,689 |
| 18 ene 2024 | 8.84 | 8.90 | 8.68 | 8.84 | 8.84 | 1,810 |
| 17 ene 2024 | 9.00 | 9.10 | 8.68 | 9.00 | 9.00 | 6,225 |
| 16 ene 2024 | 8.98 | 9.10 | 8.88 | 9.08 | 9.08 | 2,720 |
| 15 ene 2024 | 9.10 | 9.10 | 8.88 | 9.06 | 9.06 | 3,289 |
| 12 ene 2024 | 9.04 | 9.16 | 8.94 | 9.14 | 9.14 | 6,017 |
| 11 ene 2024 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 1,528 |
| 10 ene 2024 | 9.06 | 9.10 | 9.04 | 9.04 | 9.04 | 1,130 |
| 09 ene 2024 | 9.04 | 9.16 | 9.00 | 9.16 | 9.16 | 11,980 |
| 08 ene 2024 | 8.98 | 9.04 | 8.96 | 9.04 | 9.04 | 579 |
| 05 ene 2024 | 8.92 | 9.04 | 8.88 | 9.04 | 9.04 | 6,371 |
| 04 ene 2024 | 9.10 | 9.14 | 8.96 | 9.04 | 9.04 | 4,183 |
| 03 ene 2024 | 9.30 | 9.30 | 9.18 | 9.22 | 9.22 | 1,813 |
| 02 ene 2024 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 30 |
| 29 dic 2023 | 9.38 | 9.42 | 9.30 | 9.34 | 9.34 | 2,763 |
| 28 dic 2023 | 9.34 | 9.52 | 9.08 | 9.40 | 9.40 | 6,727 |
| 27 dic 2023 | 9.40 | 9.50 | 9.32 | 9.50 | 9.50 | 5,045 |
| 22 dic 2023 | 9.50 | 9.52 | 9.34 | 9.52 | 9.52 | 3,743 |
| 21 dic 2023 | 9.22 | 9.50 | 9.10 | 9.50 | 9.50 | 12,626 |
| 20 dic 2023 | 8.94 | 9.18 | 8.52 | 9.10 | 9.10 | 6,838 |
| 19 dic 2023 | 9.02 | 9.14 | 9.00 | 9.14 | 9.14 | 600 |
| 18 dic 2023 | 9.02 | 9.14 | 8.96 | 9.08 | 9.08 | 2,628 |
| 15 dic 2023 | 8.88 | 9.14 | 8.88 | 9.14 | 9.14 | 6,244 |
| 14 dic 2023 | 8.52 | 8.76 | 8.50 | 8.76 | 8.76 | 8,770 |
| 13 dic 2023 | 8.96 | 9.02 | 8.64 | 8.64 | 8.64 | 1,804 |
| 12 dic 2023 | 8.66 | 8.96 | 8.66 | 8.94 | 8.94 | 1,215 |
| 11 dic 2023 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | 4,116 |
| 08 dic 2023 | 9.02 | 9.06 | 8.84 | 9.04 | 9.04 | 820 |
| *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.