Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (SBO.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 45.15 | 45.90 | 45.15 | 45.50 | 45.50 | 8,382 |
| 17 may 2024 | 45.00 | 45.55 | 44.95 | 45.15 | 45.15 | 10,511 |
| 16 may 2024 | 45.00 | 45.15 | 44.25 | 45.00 | 45.00 | 14,344 |
| 15 may 2024 | 44.90 | 45.00 | 44.10 | 44.55 | 44.55 | 11,927 |
| 14 may 2024 | 44.20 | 45.10 | 44.20 | 44.90 | 44.90 | 16,505 |
| 13 may 2024 | 44.30 | 44.50 | 44.00 | 44.20 | 44.20 | 25,252 |
| 10 may 2024 | 43.80 | 44.55 | 43.70 | 44.35 | 44.35 | 19,212 |
| 09 may 2024 | 43.10 | 43.80 | 42.95 | 43.80 | 43.80 | 10,872 |
| 08 may 2024 | 42.50 | 43.10 | 42.50 | 43.00 | 43.00 | 17,230 |
| 07 may 2024 | 42.85 | 43.10 | 42.00 | 42.60 | 42.60 | 30,366 |
| 06 may 2024 | 42.60 | 43.10 | 42.25 | 42.50 | 42.50 | 10,673 |
| 03 may 2024 | 43.15 | 43.15 | 42.10 | 42.35 | 42.35 | 23,628 |
| 02 may 2024 | 44.10 | 44.10 | 42.50 | 42.60 | 42.60 | 33,309 |
| 02 may 2024 | 2 Dividendo | |||||
| 30 abr 2024 | 46.00 | 46.30 | 45.70 | 45.70 | 43.70 | 16,629 |
| 29 abr 2024 | 45.80 | 46.10 | 45.60 | 45.90 | 43.89 | 21,125 |
| 26 abr 2024 | 46.70 | 47.00 | 45.85 | 45.85 | 43.84 | 16,818 |
| 25 abr 2024 | 46.95 | 46.95 | 45.90 | 46.25 | 44.23 | 13,038 |
| 24 abr 2024 | 47.10 | 47.10 | 46.15 | 46.25 | 44.23 | 14,318 |
| 23 abr 2024 | 47.40 | 47.70 | 46.50 | 46.85 | 44.80 | 39,968 |
| 22 abr 2024 | 47.30 | 47.65 | 46.65 | 47.05 | 44.99 | 20,248 |
| 19 abr 2024 | 47.00 | 48.00 | 46.75 | 46.75 | 44.70 | 23,620 |
| 18 abr 2024 | 48.20 | 48.20 | 46.25 | 46.85 | 44.80 | 13,128 |
| 17 abr 2024 | 46.05 | 48.15 | 46.05 | 47.35 | 45.28 | 30,165 |
| 16 abr 2024 | 48.00 | 48.05 | 46.55 | 46.55 | 44.51 | 25,824 |
| 15 abr 2024 | 49.40 | 49.40 | 47.65 | 48.30 | 46.19 | 74,944 |
| 12 abr 2024 | 47.00 | 48.70 | 46.55 | 48.60 | 46.47 | 38,990 |
| 11 abr 2024 | 47.50 | 48.00 | 46.00 | 46.25 | 44.23 | 38,395 |
| 10 abr 2024 | 45.80 | 47.45 | 45.40 | 47.45 | 45.37 | 33,163 |
| 09 abr 2024 | 44.80 | 45.70 | 44.50 | 45.50 | 43.51 | 29,813 |
| 08 abr 2024 | 44.95 | 45.20 | 44.50 | 44.55 | 42.60 | 16,578 |
| 05 abr 2024 | 44.50 | 44.85 | 44.05 | 44.55 | 42.60 | 21,054 |
| 04 abr 2024 | 44.95 | 44.95 | 44.30 | 44.50 | 42.55 | 12,027 |
| 03 abr 2024 | 44.95 | 44.95 | 44.20 | 44.80 | 42.84 | 8,377 |
| 02 abr 2024 | 44.65 | 44.95 | 44.10 | 44.50 | 42.55 | 20,913 |
| 28 mar 2024 | 44.80 | 44.80 | 43.65 | 44.30 | 42.36 | 27,683 |
| 27 mar 2024 | 45.20 | 45.35 | 44.80 | 44.90 | 42.94 | 15,719 |
| 26 mar 2024 | 45.15 | 45.50 | 44.60 | 44.90 | 42.94 | 33,153 |
| 25 mar 2024 | 45.00 | 45.30 | 44.30 | 44.90 | 42.94 | 51,447 |
| 22 mar 2024 | 44.00 | 44.40 | 43.40 | 44.00 | 42.07 | 35,666 |
| 21 mar 2024 | 44.75 | 44.75 | 43.60 | 43.60 | 41.69 | 26,186 |
| 20 mar 2024 | 42.50 | 44.95 | 41.85 | 43.30 | 41.41 | 60,962 |
| 19 mar 2024 | 42.10 | 42.35 | 41.60 | 42.30 | 40.45 | 17,430 |
| 18 mar 2024 | 41.30 | 42.10 | 41.30 | 41.80 | 39.97 | 11,922 |
| 15 mar 2024 | 41.50 | 42.00 | 41.15 | 41.30 | 39.49 | 47,616 |
| 14 mar 2024 | 41.50 | 41.70 | 41.25 | 41.50 | 39.68 | 8,412 |
| 13 mar 2024 | 41.25 | 41.40 | 40.95 | 41.30 | 39.49 | 7,888 |
| 12 mar 2024 | 40.50 | 41.35 | 40.50 | 40.95 | 39.16 | 13,194 |
| 11 mar 2024 | 41.30 | 41.30 | 40.30 | 40.45 | 38.68 | 22,870 |
| 08 mar 2024 | 41.90 | 42.10 | 41.20 | 41.25 | 39.44 | 10,227 |
| 07 mar 2024 | 41.60 | 42.30 | 41.00 | 42.25 | 40.40 | 40,632 |
| 06 mar 2024 | 41.55 | 41.90 | 41.15 | 41.50 | 39.68 | 16,523 |
| 05 mar 2024 | 41.50 | 41.55 | 41.10 | 41.55 | 39.73 | 19,923 |
| 04 mar 2024 | 42.05 | 42.10 | 41.40 | 41.40 | 39.59 | 7,466 |
| 01 mar 2024 | 41.95 | 42.30 | 41.60 | 42.00 | 40.16 | 26,286 |
| 29 feb 2024 | 41.50 | 41.75 | 41.15 | 41.65 | 39.83 | 29,728 |
| 28 feb 2024 | 41.80 | 42.00 | 41.20 | 41.20 | 39.40 | 17,987 |
| 27 feb 2024 | 41.35 | 41.90 | 41.10 | 41.75 | 39.92 | 26,494 |
| 26 feb 2024 | 41.35 | 41.90 | 41.00 | 41.70 | 39.88 | 26,393 |
| 23 feb 2024 | 41.70 | 42.05 | 41.05 | 41.25 | 39.44 | 17,609 |
| 22 feb 2024 | 41.90 | 42.50 | 41.50 | 41.65 | 39.83 | 14,921 |
| 21 feb 2024 | 42.25 | 42.25 | 41.30 | 41.45 | 39.64 | 18,611 |
| 20 feb 2024 | 42.60 | 42.60 | 41.70 | 41.75 | 39.92 | 10,373 |
| 19 feb 2024 | 42.50 | 42.85 | 42.20 | 42.35 | 40.50 | 9,536 |
| 16 feb 2024 | 42.30 | 42.65 | 42.25 | 42.40 | 40.54 | 9,069 |
| 15 feb 2024 | 41.55 | 42.10 | 41.50 | 42.05 | 40.21 | 8,774 |
| 14 feb 2024 | 41.35 | 41.80 | 41.35 | 41.40 | 39.59 | 11,649 |
| 13 feb 2024 | 42.20 | 42.30 | 41.50 | 41.65 | 39.83 | 15,529 |
| 12 feb 2024 | 42.00 | 42.35 | 41.75 | 41.85 | 40.02 | 14,449 |
| 09 feb 2024 | 42.00 | 42.40 | 41.50 | 41.65 | 39.83 | 14,310 |
| 08 feb 2024 | 42.20 | 42.85 | 41.45 | 42.20 | 40.35 | 23,910 |
| 07 feb 2024 | 43.70 | 43.70 | 42.30 | 42.40 | 40.54 | 21,004 |
| 06 feb 2024 | 43.30 | 43.60 | 42.75 | 43.35 | 41.45 | 10,119 |
| 05 feb 2024 | 43.90 | 43.90 | 42.70 | 42.75 | 40.88 | 15,586 |
| 02 feb 2024 | 44.95 | 44.95 | 43.55 | 43.65 | 41.74 | 18,457 |
| 01 feb 2024 | 43.50 | 44.50 | 43.50 | 44.25 | 42.31 | 10,458 |
| 31 ene 2024 | 44.20 | 44.35 | 43.55 | 44.05 | 42.12 | 17,816 |
| 30 ene 2024 | 45.30 | 45.30 | 43.70 | 43.90 | 41.98 | 18,203 |
| 29 ene 2024 | 46.50 | 47.45 | 44.95 | 45.00 | 43.03 | 38,764 |
| 26 ene 2024 | 45.00 | 46.50 | 44.85 | 46.25 | 44.23 | 27,905 |
| 25 ene 2024 | 44.75 | 44.85 | 44.45 | 44.60 | 42.65 | 10,904 |
| 24 ene 2024 | 44.65 | 45.00 | 44.15 | 44.75 | 42.79 | 22,023 |
| 23 ene 2024 | 44.20 | 44.55 | 43.50 | 44.10 | 42.17 | 14,123 |
| 22 ene 2024 | 44.35 | 44.35 | 43.50 | 44.00 | 42.07 | 12,861 |
| 19 ene 2024 | 44.50 | 44.80 | 43.85 | 43.85 | 41.93 | 20,726 |
| 18 ene 2024 | 44.00 | 44.25 | 43.55 | 44.10 | 42.17 | 25,924 |
| 17 ene 2024 | 43.40 | 44.00 | 42.80 | 43.65 | 41.74 | 30,288 |
| 16 ene 2024 | 43.25 | 44.05 | 43.15 | 43.75 | 41.84 | 11,873 |
| 15 ene 2024 | 43.75 | 43.85 | 43.10 | 43.85 | 41.93 | 20,591 |
| 12 ene 2024 | 43.00 | 43.70 | 42.15 | 43.35 | 41.45 | 21,776 |
| 11 ene 2024 | 43.25 | 43.25 | 42.30 | 42.30 | 40.45 | 23,364 |
| 10 ene 2024 | 42.90 | 43.05 | 42.45 | 42.80 | 40.93 | 21,219 |
| 09 ene 2024 | 43.60 | 43.80 | 42.80 | 42.85 | 40.97 | 20,369 |
| 08 ene 2024 | 43.90 | 44.20 | 43.25 | 43.45 | 41.55 | 18,885 |
| 05 ene 2024 | 43.45 | 44.15 | 42.95 | 44.00 | 42.07 | 26,053 |
| 04 ene 2024 | 43.00 | 43.45 | 42.75 | 43.20 | 41.31 | 25,034 |
| 03 ene 2024 | 43.35 | 43.45 | 42.25 | 42.45 | 40.59 | 21,262 |
| 02 ene 2024 | 44.50 | 44.90 | 43.00 | 43.00 | 41.12 | 33,073 |
| 29 dic 2023 | 44.00 | 44.40 | 43.55 | 44.20 | 42.27 | 18,918 |
| 28 dic 2023 | 43.85 | 44.05 | 43.45 | 43.55 | 41.64 | 33,954 |
| *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.