U.S. markets open in 3 minutes
F S&P 500
5,529.25 -5.00 (-0.09%) F Dow Jones
39,653.00 +70.00 (+0.18%) F Nasdaq
19,911.75 -71.00 (-0.36%) E-mini Russell 2000 Index Futur
2,044.10 +0.70 (+0.03%) Petróleo
80.38 -0.35 (-0.43%) Oro
2,338.70 +7.50 (+0.32%)
SSE plc (SCT.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 01:37PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 930 |
| 21 jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 20 jun 2024 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 1,000 |
| 19 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 18 jun 2024 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 250 |
| 17 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 14 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 13 jun 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 150 |
| 12 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 11 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 10 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 07 jun 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 500 |
| 06 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 250 |
| 05 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 04 jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 03 jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 31 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 45 |
| 29 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 28 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1,500 |
| 27 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 24 may 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 144 |
| 23 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 22 may 2024 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 5 |
| 21 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 20 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 17 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 16 may 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 2,331 |
| 15 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 14 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 13 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 10 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 09 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 08 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 07 may 2024 | 19.60 | 20.40 | 19.60 | 20.40 | 20.40 | 200 |
| 06 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 03 may 2024 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 530 |
| 02 may 2024 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 700 |
| 30 abr 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 250 |
| 29 abr 2024 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 200 |
| 26 abr 2024 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 266 |
| 25 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 24 abr 2024 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 250 |
| 23 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 22 abr 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 200 |
| 19 abr 2024 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 446 |
| 18 abr 2024 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 223 |
| 17 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 16 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 15 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 12 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 10 abr 2024 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 1,570 |
| 09 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 08 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 05 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 04 abr 2024 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 440 |
| 03 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 105 |
| 02 abr 2024 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 20 |
| 28 mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 27 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 26 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 25 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 22 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 21 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 20 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 19 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 18 mar 2024 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 147 |
| 15 mar 2024 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | 564 |
| 14 mar 2024 | 18.20 | 18.80 | 18.20 | 18.70 | 18.70 | 1,133 |
| 13 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 12 mar 2024 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 290 |
| 11 mar 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 5 |
| 08 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 07 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 06 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 05 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 04 mar 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 500 |
| 01 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 29 feb 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 70 |
| 28 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 27 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 23 feb 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 500 |
| 22 feb 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 1,719 |
| 21 feb 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 200 |
| 20 feb 2024 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 1,150 |
| 19 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 16 feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 15 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 14 feb 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 200 |
| 13 feb 2024 | 18.20 | 18.60 | 18.10 | 18.10 | 18.10 | 3,540 |
| 12 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 09 feb 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 25 |
| 08 feb 2024 | 19.40 | 19.40 | 18.50 | 18.50 | 18.50 | 1,500 |
| 07 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 06 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 05 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 02 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 01 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| *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.