Yahoo

Correo

U.S. markets closed

F S&P 500
4,350.75
+25.25(+0.58%)
F Dow Jones
33,910.00
+185.00(+0.55%)
F Nasdaq
14,982.50
+116.00(+0.78%)
E-mini Russell 2000 Index Futur
1,812.00
+13.40(+0.75%)
Petróleo
91.05
+0.26(+0.29%)
Oro
1,859.90
-6.20(-0.33%)

SAF-Holland SE (SFQ.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

12.21

-0.07

(-0.57%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

02 oct 2022 - 02 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	12.48	12.59	12.13	12.21	12.21	38,924
28 sept 2023	12.04	12.32	11.99	12.28	12.28	42,985
27 sept 2023	11.90	12.07	11.90	12.06	12.06	41,663
26 sept 2023	11.91	12.17	11.90	11.92	11.92	89,902
25 sept 2023	12.12	12.25	11.91	12.08	12.08	55,913
22 sept 2023	12.17	12.21	12.02	12.17	12.17	41,446
21 sept 2023	12.63	12.63	12.23	12.23	12.23	47,585
20 sept 2023	12.25	12.57	12.17	12.50	12.50	88,330
19 sept 2023	11.92	12.27	11.92	12.24	12.24	38,540
18 sept 2023	12.08	12.14	11.93	12.01	12.01	32,086
15 sept 2023	12.24	12.25	12.03	12.03	12.03	122,436
14 sept 2023	12.11	12.12	11.88	12.11	12.11	33,510
13 sept 2023	11.60	11.99	11.57	11.92	11.92	126,745
12 sept 2023	11.73	11.76	11.52	11.64	11.64	37,777
11 sept 2023	11.42	11.74	11.39	11.72	11.72	62,967
08 sept 2023	11.47	11.53	11.22	11.37	11.37	61,282
07 sept 2023	11.66	11.78	11.53	11.57	11.57	49,516
06 sept 2023	11.56	11.67	11.48	11.65	11.65	43,792
05 sept 2023	11.54	11.64	11.26	11.60	11.60	52,761
04 sept 2023	11.42	11.65	11.42	11.51	11.51	32,057
01 sept 2023	11.50	11.50	11.32	11.36	11.36	49,811
31 ago 2023	11.29	11.52	11.29	11.50	11.50	104,130
30 ago 2023	11.35	11.43	11.16	11.22	11.22	37,724
29 ago 2023	11.50	11.50	11.26	11.39	11.39	41,618
28 ago 2023	11.44	11.44	11.18	11.40	11.40	38,733
25 ago 2023	11.10	11.45	11.10	11.34	11.34	69,066
24 ago 2023	11.27	11.28	11.04	11.12	11.12	78,151
23 ago 2023	11.33	11.33	11.08	11.16	11.16	65,079
22 ago 2023	11.27	11.54	11.19	11.22	11.22	53,613
21 ago 2023	11.74	11.79	10.96	11.16	11.16	144,668
18 ago 2023	11.27	11.85	11.11	11.74	11.74	164,073
17 ago 2023	11.51	11.51	11.24	11.30	11.30	58,558
16 ago 2023	11.45	11.69	11.21	11.59	11.59	75,879
15 ago 2023	11.72	11.72	11.42	11.52	11.52	73,288
14 ago 2023	11.89	11.89	11.61	11.70	11.70	84,215
11 ago 2023	12.17	12.28	11.98	12.00	12.00	126,612
10 ago 2023	12.99	13.10	12.13	12.13	12.13	100,642
09 ago 2023	13.21	13.41	12.71	12.77	12.77	117,207
08 ago 2023	12.40	13.16	12.40	13.11	13.11	292,091
07 ago 2023	-	-	-	-	-	-
04 ago 2023	12.74	12.93	12.62	12.77	12.77	46,879
03 ago 2023	12.89	12.91	12.69	12.78	12.78	47,968
02 ago 2023	12.85	13.08	12.74	13.00	13.00	101,138
01 ago 2023	12.99	13.14	12.94	12.97	12.97	71,425
31 jul 2023	13.33	13.33	12.96	12.99	12.99	70,023
28 jul 2023	13.24	13.38	13.15	13.34	13.34	50,079
27 jul 2023	13.43	13.48	13.32	13.36	13.36	41,675
26 jul 2023	13.48	13.51	13.32	13.50	13.50	47,254
25 jul 2023	13.57	13.57	13.29	13.48	13.48	54,568
24 jul 2023	13.42	13.70	13.39	13.57	13.57	99,226
21 jul 2023	13.21	13.62	13.21	13.58	13.58	127,530
20 jul 2023	13.24	13.45	13.09	13.36	13.36	74,271
19 jul 2023	13.29	13.45	13.20	13.29	13.29	77,847
18 jul 2023	13.05	13.29	12.99	13.22	13.22	58,540
17 jul 2023	13.00	13.18	12.97	13.03	13.03	55,880
14 jul 2023	12.92	13.34	12.92	13.10	13.10	104,307
13 jul 2023	12.79	13.10	12.79	12.98	12.98	121,628
12 jul 2023	12.46	12.93	12.39	12.78	12.78	118,860
11 jul 2023	12.30	12.47	12.21	12.36	12.36	81,871
10 jul 2023	12.07	12.24	12.00	12.20	12.20	33,979
07 jul 2023	11.92	12.24	11.90	12.19	12.19	43,723
06 jul 2023	12.05	12.24	11.90	11.92	11.92	48,494
05 jul 2023	12.24	12.25	11.95	12.13	12.13	68,059
04 jul 2023	12.79	12.79	12.07	12.31	12.31	82,781
03 jul 2023	12.88	12.99	12.63	12.79	12.79	95,262
30 jun 2023	12.52	12.84	12.52	12.80	12.80	120,257
29 jun 2023	12.10	12.59	12.10	12.48	12.48	118,118
28 jun 2023	11.66	12.17	11.66	12.11	12.11	131,802
27 jun 2023	11.57	11.76	11.48	11.67	11.67	46,038
26 jun 2023	11.78	11.79	11.56	11.70	11.70	79,746
23 jun 2023	11.59	11.74	11.50	11.70	11.70	48,515
22 jun 2023	11.40	11.72	11.37	11.68	11.68	78,419
21 jun 2023	11.49	11.50	11.35	11.50	11.50	50,343
20 jun 2023	11.45	11.51	11.35	11.44	11.44	78,126
19 jun 2023	11.57	11.61	11.45	11.45	11.45	56,133
16 jun 2023	11.66	11.66	11.41	11.63	11.63	159,584
15 jun 2023	11.50	11.67	11.46	11.59	11.59	99,101
14 jun 2023	11.59	11.67	11.55	11.58	11.58	101,507
13 jun 2023	11.62	11.73	11.50	11.65	11.65	84,450
12 jun 2023	-	-	-	-	-	-
09 jun 2023	11.61	11.64	11.43	11.53	11.53	96,956
08 jun 2023	11.56	11.77	11.49	11.60	11.60	89,893
07 jun 2023	11.72	11.79	11.49	11.50	11.50	81,130
06 jun 2023	11.57	11.69	11.33	11.65	11.65	128,387
05 jun 2023	11.83	11.86	11.53	11.63	11.63	59,331
02 jun 2023	11.69	11.82	11.46	11.79	11.79	105,006
01 jun 2023	-	-	-	-	-	-
31 may 2023	12.25	12.33	11.94	11.98	11.98	1,082,440
30 may 2023	12.99	12.99	12.35	12.38	12.38	114,397
29 may 2023	13.10	13.19	12.78	12.89	12.89	73,294
26 may 2023	13.21	13.22	12.74	13.01	13.01	115,215
25 may 2023	12.76	12.92	12.53	12.90	12.90	108,844
24 may 2023	12.74	12.89	12.60	12.68	12.68	144,499
24 may 2023	0.6 Dividendo
23 may 2023	-	-	-	-	-	-
22 may 2023	13.70	13.78	13.51	13.65	13.65	148,216
19 may 2023	13.58	13.74	13.29	13.71	13.71	110,346
18 may 2023	13.30	13.60	13.26	13.55	13.55	86,100
17 may 2023	13.10	13.36	12.98	13.36	13.36	97,734
16 may 2023	13.03	13.20	12.95	13.16	13.16	86,241
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...

F S&P 5004,350.75+25.25(+0.58%)

F Dow Jones33,910.00+185.00(+0.55%)

F Nasdaq14,982.50+116.00(+0.78%)

E-mini Russell 2000 Index Futur1,812.00+13.40(+0.75%)

Petróleo91.05+0.26(+0.29%)

Oro1,859.90-6.20(-0.33%)

SAF-Holland SE (SFQ.DE)

F S&P 500
4,350.75
+25.25(+0.58%)

F Dow Jones
33,910.00
+185.00(+0.55%)

F Nasdaq
14,982.50
+116.00(+0.78%)

E-mini Russell 2000 Index Futur
1,812.00
+13.40(+0.75%)

Petróleo
91.05
+0.26(+0.29%)

Oro
1,859.90
-6.20(-0.33%)