U.S. markets closed

Svenska Cellulosa AB (SCA.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
13.25-0.27 (-2.03%)
Al cierre: 07:32PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202413.5613.5613.2413.2513.25-
04 jul 202413.4213.5713.4213.5213.52-
03 jul 202413.4113.5213.4113.4313.43-
02 jul 202413.5713.5713.3213.3213.32-
01 jul 202413.9413.9413.6013.6013.60-
28 jun 202413.6013.7813.6013.7313.73-
27 jun 202413.5513.6513.5513.6413.64-
26 jun 202413.7813.7813.5213.5213.52-
25 jun 202413.8313.8313.6713.6713.67-
24 jun 202413.7413.8613.7413.8413.84-
21 jun 202413.8813.8813.7313.7413.74-
20 jun 202413.7413.8913.7413.8913.89-
19 jun 202413.7313.8113.7113.7113.71-
18 jun 202413.7913.7913.7013.7213.72-
17 jun 202413.7313.7313.5613.6813.68-
14 jun 202413.8513.8713.6213.6913.69-
13 jun 202413.7613.8013.7013.8013.80-
12 jun 202413.5713.8413.5713.7713.77-
11 jun 202413.7413.7413.5013.5013.50-
10 jun 202413.6213.7713.6213.7713.77-
07 jun 202413.8613.8613.7213.7213.72-
06 jun 202413.8213.8713.8213.8713.87-
05 jun 202413.9313.9813.7613.7913.79-
04 jun 202413.9414.0113.8513.8513.85-
03 jun 202414.1714.1913.8913.8913.89-
31 may 202413.7914.0313.7914.0314.03-
30 may 202413.5413.7613.5413.7613.76-
29 may 202413.8913.8913.5913.5913.59-
28 may 202413.6913.9413.6913.8913.89-
27 may 202413.7313.8313.7313.7413.74-
24 may 202413.8113.8113.7013.7313.73-
23 may 202414.1114.1113.9113.9113.91-
22 may 202414.5414.5414.1514.1514.15-
21 may 202414.4314.5514.4314.5314.53-
20 may 202414.2914.4514.2914.4314.43-
17 may 202414.1914.2714.1114.2714.27-
16 may 202414.4314.4314.2414.2414.24-
15 may 202414.3414.5514.3414.4014.40-
14 may 202414.0014.3514.0014.3514.35-
13 may 202414.1314.1314.0114.0414.04-
10 may 202414.0614.2014.0414.1014.10-
09 may 202413.7614.0313.7314.0314.03-
08 may 202414.0714.0713.7613.7613.76-
07 may 202413.9114.0913.8914.0614.06-
06 may 202413.9013.9313.8813.9213.92-
03 may 202413.9113.9813.9013.9013.90-
02 may 202413.5513.9813.5513.9013.90-
30 abr 202413.6713.7113.6013.6013.60-
29 abr 202413.5613.7313.5613.6713.67-
26 abr 202413.5913.6513.2213.4913.49-
25 abr 202413.2713.5413.2713.5213.52-
24 abr 202413.3513.3513.2713.3013.30-
23 abr 202413.3013.3913.3013.3113.31-
22 abr 202413.1613.3513.1613.2813.28-
19 abr 202412.8213.1012.8213.0913.09-
18 abr 202413.0413.0412.9412.9412.94-
17 abr 202413.0613.1312.9212.9212.92-
16 abr 202413.2213.3713.1913.3113.3150
15 abr 202413.3913.4613.3413.3413.34-
12 abr 202413.6813.7313.3113.3113.31-
11 abr 202413.7213.8113.6313.6413.64-
10 abr 202413.8513.9313.7313.7313.73-
09 abr 202413.7313.8113.7313.7713.77-
08 abr 202413.7613.7713.7013.7713.77-
05 abr 202413.6013.7413.6013.7413.74-
04 abr 202413.8113.9413.6513.7713.77-
03 abr 202413.8313.9413.8313.8613.86-
02 abr 202414.1614.1613.8413.8413.84-
28 mar 202414.1214.2514.0614.1614.16-
27 mar 202414.2314.4814.1314.1314.13-
26 mar 202413.9014.2413.9014.2414.24-
25 mar 202413.8914.0113.8913.9113.91-
25 mar 20242.75 Dividendo
22 mar 202414.0514.1913.9314.1911.44-
21 mar 202413.8614.2213.7914.1411.39-
20 mar 202413.4313.7413.4313.7411.08-
19 mar 202413.3113.4713.2713.4710.86-
18 mar 202413.4013.5013.3213.3210.74-
15 mar 202413.4313.6413.3513.3510.77-
14 mar 202413.5713.8013.4413.4410.83-
13 mar 202413.2813.5713.1913.5710.94-
12 mar 202413.1013.3213.1013.2610.69-
11 mar 202412.8613.0412.8613.0410.51-
08 mar 202412.8512.9012.7612.8910.39-
07 mar 202412.5512.9012.4812.8410.35-
06 mar 202412.6012.6912.6012.6010.16-
05 mar 202412.7312.7312.5512.6010.16-
04 mar 202413.0413.0412.6412.7610.29-
01 mar 202413.1413.1413.0613.0610.53-
29 feb 202412.9113.1112.9113.1110.57-
28 feb 202412.9013.0312.9012.9910.48-
27 feb 202412.4212.9012.4212.9010.40-
26 feb 202412.5612.6112.4412.4410.03-
23 feb 202412.5612.6912.5612.5910.15-
22 feb 202412.7812.8412.5512.5510.11-
21 feb 202412.6712.6912.6312.6810.22-
20 feb 202412.6012.7012.5212.6510.20-
19 feb 202412.3512.6212.3512.6210.17-
16 feb 202412.3312.4612.3312.379.97-
15 feb 202412.0212.3212.0212.309.92-
*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...