U.S. markets closed

Saputo Inc. (SB7.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
20.94-0.12 (-0.57%)
Al cierre: 08:01AM CEST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202420.9420.9420.9420.9420.94-
04 jul 202421.0621.0621.0621.0621.06-
03 jul 202421.4821.5021.4821.5021.50170
02 jul 202420.7221.3320.7221.3321.33200
01 jul 202420.7920.7920.7920.7920.79-
28 jun 202421.1521.3021.1121.3021.30583
27 jun 202421.0521.0521.0521.0521.05-
26 jun 202420.9220.9220.9220.9220.92-
25 jun 202420.5920.5920.3220.3220.32500
24 jun 202419.9319.9319.9219.9219.9264
21 jun 202419.9219.9719.9219.9619.9650
20 jun 202419.5219.8419.5219.8419.841,500
19 jun 202419.8519.8519.8519.8519.85-
18 jun 202419.9219.9219.7119.7119.7180
18 jun 20240.185 Dividendo
17 jun 202419.8819.9319.8819.9319.75-
14 jun 202419.9219.9219.9219.9219.74-
13 jun 202419.5019.6719.5019.6719.4950
12 jun 202420.1520.1520.1520.1519.96-
11 jun 202419.8319.8319.8319.8319.64-
10 jun 202420.1220.1220.1120.1119.923
07 jun 202418.9018.9018.9018.9018.72-
06 jun 202418.6718.6718.6718.6718.49-
05 jun 202418.8118.8118.8118.8118.64-
04 jun 202418.6218.6218.6218.6218.45-
03 jun 202418.5418.5718.5418.5718.4010
31 may 202418.2518.2518.2518.2518.08-
30 may 202418.0018.0018.0018.0017.83-
29 may 202418.4318.4318.3118.3118.14-
28 may 202418.6718.6718.3818.5318.36570
27 may 202418.7518.7518.7518.7518.58-
24 may 202418.7518.7518.7518.7518.57-
23 may 202418.7018.7018.6918.6918.52100
22 may 202418.4918.5618.4918.5618.39-
21 may 202418.6618.6618.6618.6618.49-
20 may 202418.6818.6818.6818.6818.51-
17 may 202418.9518.9518.9518.9518.77-
16 may 202418.7218.7218.7218.7218.54-
15 may 202418.5918.5918.5918.5918.42-
14 may 202418.3918.3918.3918.3918.22-
13 may 202418.4218.5318.4218.5318.36-
10 may 202418.2018.2018.2018.2018.03-
09 may 202418.1218.1218.1218.1217.95-
08 may 202417.9417.9417.9417.9417.77-
07 may 202418.1718.1718.1718.1718.00-
06 may 202417.9918.0717.9918.0717.90-
03 may 202418.0618.0618.0618.0617.89-
02 may 202417.8817.9317.8817.9317.76-
30 abr 202417.9917.9917.9917.9917.82-
29 abr 202418.1018.1017.9317.9317.76-
26 abr 202417.9117.9317.9117.9317.76200
25 abr 202418.2318.2317.9717.9717.80-
24 abr 202418.3418.3418.2518.2518.08-
23 abr 202417.7017.7017.6417.6417.48-
22 abr 202417.5517.7917.5517.6817.52598
19 abr 202417.3517.3517.3517.3517.19-
18 abr 202417.4017.4017.3617.3617.20-
17 abr 202417.4017.4217.4017.4217.25-
16 abr 202417.5317.5317.3117.3117.15-
15 abr 202417.7517.8117.7517.8117.64-
12 abr 202417.9217.9217.9217.9217.75-
11 abr 202417.9317.9517.9317.9517.79-
10 abr 202418.0818.0817.9717.9717.80-
09 abr 202417.9918.1617.9318.1617.99200
08 abr 202418.2018.2018.2018.2018.03-
05 abr 202417.9317.9317.9317.9317.77-
04 abr 202417.9217.9217.9217.9217.75-
03 abr 202417.8317.8317.8217.8217.65-
02 abr 202418.0818.0817.7517.7517.58-
28 mar 202417.9818.0017.9818.0017.83-
27 mar 202417.6317.7617.6317.7617.60-
26 mar 202417.3517.5117.3517.5117.35278
25 mar 202417.5817.7517.5217.5217.3680
22 mar 202417.6917.6917.6917.6917.53-
21 mar 202417.7517.7517.7517.7517.59-
20 mar 202417.4417.4417.4417.4417.28-
19 mar 202417.6717.6717.6717.6717.50-
18 mar 202417.3217.3217.3217.3217.16-
15 mar 202417.6317.6317.6317.6317.47-
14 mar 202418.0818.0818.0818.0817.92-
13 mar 202417.9118.0217.9118.0217.86-
12 mar 202418.1918.1918.0218.0217.86-
11 mar 202418.1518.2818.1518.2818.12-
08 mar 202418.2718.2718.2718.2718.10-
07 mar 202418.0218.1818.0218.1818.02100
06 mar 202417.9818.3417.9818.3418.17-
05 mar 202417.8718.0217.8718.0217.86-
04 mar 202418.3918.3918.1418.1417.97-
04 mar 20240.185 Dividendo
01 mar 202418.7818.7818.7818.7818.43-
29 feb 202419.0219.0419.0219.0418.68-
28 feb 202419.0419.0418.9418.9418.58-
27 feb 202419.1219.1619.1219.1618.79-
26 feb 202419.1119.2219.1119.2218.85-
23 feb 202419.3619.3619.3619.3619.00-
22 feb 202419.2719.2719.2719.2718.90-
21 feb 202419.1019.1019.1019.1018.74-
20 feb 202419.3219.3219.3219.3218.95-
19 feb 202419.4119.4119.4119.4119.04-
16 feb 202419.3919.4019.2319.4019.03350
*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...