U.S. markets closed
F S&P 500
5,241.75 +2.75 (+0.05%) F Dow Jones
39,574.00 +38.00 (+0.10%) F Nasdaq
18,221.00 +6.50 (+0.04%) E-mini Russell 2000 Index Futur
2,085.90 +1.80 (+0.09%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,357.80 +17.50 (+0.75%)
Serco Group PLC (SEO.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 51 |
| 08 may 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 07 may 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 06 may 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 03 may 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 02 may 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 30 abr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 29 abr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 26 abr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 25 abr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 24 abr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 23 abr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 22 abr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 19 abr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 18 abr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 18 abr 2024 | 0.0227 Dividendo | |||||
| 17 abr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1373 | - |
| 16 abr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1571 | - |
| 15 abr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1571 | - |
| 12 abr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1571 | - |
| 11 abr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1571 | - |
| 10 abr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1571 | - |
| 09 abr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1769 | - |
| 08 abr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1769 | - |
| 05 abr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1769 | 51 |
| 04 abr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1967 | - |
| 03 abr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1967 | - |
| 02 abr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1967 | - |
| 28 mar 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.1848 | - |
| 27 mar 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1690 | - |
| 26 mar 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1650 | - |
| 25 mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1630 | - |
| 22 mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1630 | - |
| 21 mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1630 | - |
| 20 mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1630 | - |
| 19 mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1630 | - |
| 18 mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1630 | - |
| 15 mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1630 | - |
| 14 mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1630 | - |
| 13 mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1630 | - |
| 12 mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1630 | - |
| 11 mar 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1690 | - |
| 08 mar 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1749 | - |
| 07 mar 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1749 | - |
| 06 mar 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1749 | - |
| 05 mar 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1749 | - |
| 04 mar 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1749 | - |
| 01 mar 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1749 | - |
| 29 feb 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1037 | - |
| 28 feb 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1096 | - |
| 27 feb 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1096 | - |
| 26 feb 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1096 | - |
| 23 feb 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1096 | - |
| 22 feb 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.0918 | - |
| 21 feb 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0898 | - |
| 20 feb 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0898 | - |
| 19 feb 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0898 | - |
| 16 feb 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0898 | - |
| 15 feb 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0898 | - |
| 14 feb 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0898 | - |
| 13 feb 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0898 | - |
| 12 feb 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0898 | - |
| 09 feb 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0740 | - |
| 08 feb 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0720 | - |
| 07 feb 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0680 | - |
| 06 feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0482 | - |
| 05 feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0482 | - |
| 02 feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0482 | - |
| 01 feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0186 | - |
| 31 ene 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0186 | - |
| 30 ene 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0186 | - |
| 29 ene 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0186 | - |
| 26 ene 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0186 | - |
| 25 ene 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 1.9869 | - |
| 24 ene 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9434 | - |
| 23 ene 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9236 | - |
| 22 ene 2024 | 1.9420 | 1.9420 | 1.9360 | 1.9360 | 1.9157 | 167 |
| 19 ene 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9216 | - |
| 18 ene 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9216 | - |
| 17 ene 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9216 | - |
| 16 ene 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9216 | - |
| 15 ene 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.8810 | - |
| 12 ene 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.8810 | - |
| 11 ene 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8662 | - |
| 10 ene 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8612 | - |
| 09 ene 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8612 | - |
| 08 ene 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 05 ene 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 04 ene 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 03 ene 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 02 ene 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 29 dic 2023 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 28 dic 2023 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 27 dic 2023 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 22 dic 2023 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 21 dic 2023 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 20 dic 2023 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 19 dic 2023 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 18 dic 2023 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8523 | - |
| 15 dic 2023 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8573 | - |
| *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.