U.S. markets open in 5 hours 18 minutes
F S&P 500
4,563.00 +3.75 (+0.08%) F Dow Jones
35,606.00 +118.00 (+0.33%) F Nasdaq
16,044.50 +20.75 (+0.13%) E-mini Russell 2000 Index Futur
1,804.20 -1.60 (-0.09%) Petróleo
78.14 +0.28 (+0.36%) Oro
2,060.90 -6.20 (-0.30%)
SAF-Holland SE (SFQ.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:57AM CET. Mercado abierto.
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 14.41 | 15.08 | 14.83 | 14.86 | 14.86 | 20,800 |
| 29 nov 2023 | 14.41 | 14.92 | 14.30 | 14.85 | 14.85 | 96,332 |
| 28 nov 2023 | 14.11 | 14.38 | 14.11 | 14.38 | 14.38 | 50,689 |
| 27 nov 2023 | 14.20 | 14.25 | 14.02 | 14.14 | 14.14 | 44,343 |
| 24 nov 2023 | 14.21 | 14.35 | 14.05 | 14.16 | 14.16 | 100,301 |
| 23 nov 2023 | 14.29 | 14.34 | 14.18 | 14.20 | 14.20 | 39,466 |
| 22 nov 2023 | 14.15 | 14.30 | 14.00 | 14.30 | 14.30 | 172,361 |
| 21 nov 2023 | 13.90 | 14.35 | 13.90 | 14.10 | 14.10 | 115,945 |
| 20 nov 2023 | 13.60 | 13.95 | 13.58 | 13.95 | 13.95 | 90,920 |
| 17 nov 2023 | 13.24 | 13.55 | 13.17 | 13.18 | 13.18 | 107,406 |
| 16 nov 2023 | 13.10 | 13.22 | 12.88 | 13.11 | 13.11 | 43,604 |
| 15 nov 2023 | 13.24 | 13.32 | 13.04 | 13.12 | 13.12 | 75,486 |
| 14 nov 2023 | 12.92 | 13.34 | 12.92 | 13.19 | 13.19 | 131,586 |
| 13 nov 2023 | 12.63 | 12.86 | 12.44 | 12.86 | 12.86 | 55,153 |
| 10 nov 2023 | 12.92 | 12.92 | 12.02 | 12.63 | 12.63 | 166,263 |
| 09 nov 2023 | 12.94 | 12.95 | 12.66 | 12.79 | 12.79 | 99,675 |
| 08 nov 2023 | 12.37 | 12.73 | 12.37 | 12.73 | 12.73 | 70,568 |
| 07 nov 2023 | 12.45 | 12.55 | 12.37 | 12.46 | 12.46 | 27,454 |
| 06 nov 2023 | 12.74 | 12.75 | 12.40 | 12.51 | 12.51 | 47,461 |
| 03 nov 2023 | 12.76 | 12.82 | 12.56 | 12.77 | 12.77 | 49,916 |
| 02 nov 2023 | 12.79 | 12.89 | 12.60 | 12.65 | 12.65 | 68,716 |
| 01 nov 2023 | 12.75 | 12.75 | 12.40 | 12.70 | 12.70 | 53,648 |
| 31 oct 2023 | 12.41 | 12.68 | 12.41 | 12.60 | 12.60 | 30,673 |
| 30 oct 2023 | 12.30 | 12.45 | 12.26 | 12.37 | 12.37 | 45,096 |
| 27 oct 2023 | 12.54 | 12.59 | 12.30 | 12.45 | 12.45 | 55,233 |
| 26 oct 2023 | 12.31 | 12.73 | 12.15 | 12.43 | 12.43 | 43,613 |
| 25 oct 2023 | 12.58 | 12.58 | 12.22 | 12.25 | 12.25 | 51,729 |
| 24 oct 2023 | 12.23 | 12.78 | 12.03 | 12.58 | 12.58 | 129,918 |
| 23 oct 2023 | 12.02 | 12.16 | 11.90 | 12.12 | 12.12 | 62,647 |
| 20 oct 2023 | 12.19 | 12.25 | 11.90 | 12.03 | 12.03 | 91,685 |
| 19 oct 2023 | 12.99 | 12.99 | 12.30 | 12.32 | 12.32 | 103,042 |
| 18 oct 2023 | 12.40 | 13.48 | 12.40 | 13.00 | 13.00 | 358,334 |
| 17 oct 2023 | 12.28 | 12.30 | 12.04 | 12.28 | 12.28 | 62,832 |
| 16 oct 2023 | 11.97 | 12.28 | 11.90 | 12.18 | 12.18 | 45,218 |
| 13 oct 2023 | 12.36 | 12.36 | 11.90 | 11.96 | 11.96 | 58,002 |
| 12 oct 2023 | 12.25 | 12.48 | 12.25 | 12.32 | 12.32 | 35,568 |
| 11 oct 2023 | 12.28 | 12.38 | 12.18 | 12.21 | 12.21 | 32,762 |
| 10 oct 2023 | 12.04 | 12.23 | 12.04 | 12.20 | 12.20 | 28,992 |
| 09 oct 2023 | 12.01 | 12.10 | 11.92 | 11.95 | 11.95 | 25,311 |
| 06 oct 2023 | 12.14 | 12.27 | 11.95 | 12.09 | 12.09 | 30,952 |
| 05 oct 2023 | 12.40 | 12.47 | 12.29 | 12.30 | 12.30 | 46,680 |
| 04 oct 2023 | 12.35 | 12.41 | 12.13 | 12.40 | 12.40 | 100,457 |
| 03 oct 2023 | 12.25 | 12.74 | 12.16 | 12.43 | 12.43 | 97,852 |
| 02 oct 2023 | 12.33 | 12.37 | 12.06 | 12.35 | 12.35 | 52,247 |
| 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 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.