U.S. markets open in 1 hour 43 minutes
F S&P 500
5,327.25 +5.75 (+0.11%) F Dow Jones
39,115.00 -42.00 (-0.11%) F Nasdaq
18,918.00 +42.00 (+0.22%) E-mini Russell 2000 Index Futur
2,084.50 +8.00 (+0.39%) Petróleo
78.85 +1.13 (+1.45%) Oro
2,347.00 +12.50 (+0.54%)
Schaeffler AG (SCFLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:50AM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 23 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 22 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 21 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 20 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 17 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 16 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 15 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 14 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 13 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 10 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 09 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1,550 |
| 08 may 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 07 may 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1,000 |
| 06 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| 03 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 209 |
| 02 may 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 01 may 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 30 abr 2024 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | 1,101 |
| 29 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 26 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 26 abr 2024 | 0.45 Dividendo | |||||
| 25 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 24 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 23 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 22 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 19 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 18 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 17 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 16 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 15 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 12 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 11 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 10 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 09 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 08 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 05 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 04 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | 1,600 |
| 03 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| 02 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| 01 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| 28 mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| 27 mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| 26 mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| 25 mar 2024 | 6.51 | 6.70 | 6.51 | 6.70 | 6.26 | 2,650 |
| 22 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
| 21 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
| 20 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
| 19 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
| 18 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | 100 |
| 15 mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.80 | - |
| 14 mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.80 | 921 |
| 13 mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| 12 mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| 11 mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | 260 |
| 08 mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | 100 |
| 07 mar 2024 | 7.39 | 7.39 | 7.01 | 7.01 | 6.55 | 600 |
| 06 mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.65 | - |
| 05 mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.65 | - |
| 04 mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.65 | 500 |
| 01 mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
| 29 feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
| 28 feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
| 27 feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
| 26 feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | 150 |
| 23 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| 22 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| 21 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| 20 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | 1,100 |
| 16 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| 15 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| 14 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | 150 |
| 13 feb 2024 | 6.87 | 6.87 | 6.86 | 6.86 | 6.41 | 1,600 |
| 12 feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| 09 feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| 08 feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| 07 feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | 1,000 |
| 06 feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.52 | 1,252 |
| 05 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.38 | 137 |
| 02 feb 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.12 | 300 |
| 01 feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 5.93 | - |
| 31 ene 2024 | 6.50 | 6.50 | 6.35 | 6.35 | 5.93 | 300 |
| 30 ene 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.05 | - |
| 29 ene 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.05 | - |
| 26 ene 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.05 | 200 |
| 25 ene 2024 | 6.62 | 6.62 | 6.61 | 6.61 | 6.18 | 295 |
| 24 ene 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.13 | - |
| 23 ene 2024 | 6.50 | 6.56 | 6.20 | 6.56 | 6.13 | 2,546 |
| 22 ene 2024 | 6.42 | 6.42 | 6.10 | 6.20 | 5.79 | 7,266 |
| 19 ene 2024 | 6.00 | 6.14 | 6.00 | 6.14 | 5.73 | 850 |
| 18 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 17 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 16 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 12 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 11 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 10 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 09 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | 100 |
| 08 ene 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.71 | - |
| 05 ene 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.71 | - |
| 04 ene 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.71 | 336 |
| *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.