Synchrony Financial (SFE.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 152 |
| 26 jun 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 25 jun 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 24 jun 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 21 jun 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 20 jun 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 19 jun 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 18 jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 17 jun 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 14 jun 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 13 jun 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 12 jun 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 11 jun 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 10 jun 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 07 jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 06 jun 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 05 jun 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 04 jun 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 03 jun 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 31 may 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 30 may 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 29 may 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 28 may 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 27 may 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 24 may 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 23 may 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 22 may 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 21 may 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 20 may 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 17 may 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 16 may 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 15 may 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 14 may 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 13 may 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 10 may 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 09 may 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 08 may 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 07 may 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 06 may 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 03 may 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 03 may 2024 | 0.25 Dividendo | |||||
| 02 may 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.54 | - |
| 30 abr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.29 | - |
| 29 abr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.35 | - |
| 26 abr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.25 | - |
| 25 abr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.48 | - |
| 24 abr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.67 | - |
| 23 abr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.10 | - |
| 22 abr 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.75 | - |
| 19 abr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.67 | - |
| 18 abr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.84 | - |
| 17 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.21 | - |
| 16 abr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.64 | - |
| 15 abr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.63 | - |
| 12 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.15 | - |
| 11 abr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.13 | - |
| 10 abr 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.59 | - |
| 09 abr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.71 | - |
| 08 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.69 | - |
| 05 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.69 | - |
| 04 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.77 | - |
| 03 abr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.54 | - |
| 02 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.45 | - |
| 28 mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.60 | - |
| 27 mar 2024 | 38.28 | 38.28 | 38.26 | 38.26 | 38.03 | - |
| 26 mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.83 | - |
| 25 mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.91 | - |
| 22 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.84 | - |
| 21 mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.30 | - |
| 20 mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.20 | - |
| 19 mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.97 | - |
| 18 mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.03 | - |
| 15 mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.24 | - |
| 14 mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.30 | - |
| 13 mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.80 | - |
| 12 mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.46 | - |
| 11 mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.07 | - |
| 08 mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.55 | - |
| 07 mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.39 | - |
| 06 mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.21 | - |
| 05 mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 36.95 | - |
| 04 mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.39 | - |
| 01 mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.85 | - |
| 29 feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.29 | - |
| 28 feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.43 | - |
| 27 feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.38 | - |
| 26 feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.53 | - |
| 23 feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.32 | - |
| 22 feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.30 | - |
| 21 feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.01 | - |
| 20 feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.26 | - |
| 19 feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.34 | - |
| 16 feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.61 | - |
| 15 feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.34 | - |
| 14 feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.70 | - |
| 13 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.28 | - |
| 12 feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.48 | - |
| 09 feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.66 | - |
| 08 feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.36 | - |
| 07 feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.66 | - |
| *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.