Correo

SFQ.DE - SAF-Holland SE

XETRA - XETRA Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
15 may 2023	13.30	13.40	12.99	13.19	13.19	82,033
12 may 2023	13.22	13.40	13.12	13.25	13.25	78,958
11 may 2023	13.30	13.34	13.03	13.16	13.16	77,720
10 may 2023	13.07	13.29	12.98	13.26	13.26	38,912
09 may 2023	13.30	13.40	12.74	12.98	12.98	137,035
08 may 2023	13.18	13.48	13.09	13.40	13.40	93,970
05 may 2023	12.26	13.10	12.26	13.10	13.10	214,449
04 may 2023	12.35	12.35	12.04	12.14	12.14	85,888
03 may 2023	12.23	12.41	12.15	12.35	12.35	80,276
02 may 2023	12.53	12.58	12.19	12.19	12.19	56,875
28 abr 2023	12.38	12.56	12.17	12.53	12.53	54,749
27 abr 2023	12.47	12.67	12.27	12.33	12.33	80,604
26 abr 2023	12.56	12.61	12.28	12.49	12.49	85,049
25 abr 2023	12.42	12.67	12.38	12.58	12.58	85,718
24 abr 2023	12.15	12.52	12.15	12.47	12.47	95,758
21 abr 2023	12.22	12.27	12.02	12.18	12.18	55,882
20 abr 2023	12.46	12.46	12.19	12.24	12.24	94,293
19 abr 2023	12.63	12.63	12.38	12.44	12.44	52,166
18 abr 2023	12.70	12.71	12.45	12.65	12.65	86,005
17 abr 2023	12.51	12.78	12.48	12.74	12.74	130,501
14 abr 2023	12.50	12.50	12.29	12.41	12.41	75,273
13 abr 2023	12.30	12.50	12.30	12.50	12.50	128,161
12 abr 2023	12.27	12.35	12.10	12.26	12.26	104,137
11 abr 2023	-	-	-	-	-	-
06 abr 2023	12.00	12.10	11.75	11.92	11.92	100,800
05 abr 2023	12.27	12.27	11.94	11.97	11.97	101,299
04 abr 2023	12.18	12.66	12.10	12.40	12.40	169,399
03 abr 2023	11.75	12.26	11.72	12.08	12.08	183,471
31 mar 2023	11.50	12.12	11.50	11.75	11.75	296,121
30 mar 2023	11.01	11.19	10.81	11.17	11.17	235,389
29 mar 2023	10.59	10.76	10.59	10.71	10.71	60,668
28 mar 2023	10.80	10.81	10.47	10.62	10.62	94,706
27 mar 2023	10.73	10.84	10.53	10.66	10.66	241,073
24 mar 2023	10.71	10.77	10.39	10.59	10.59	127,523
23 mar 2023	10.90	10.90	10.63	10.86	10.86	62,625
22 mar 2023	10.82	11.00	10.70	10.87	10.87	78,537
21 mar 2023	10.99	10.99	10.78	10.87	10.87	84,010
20 mar 2023	10.51	10.82	10.17	10.72	10.72	184,264
17 mar 2023	11.11	11.24	10.66	10.68	10.68	186,683
16 mar 2023	11.14	11.14	10.74	11.11	11.11	88,902
15 mar 2023	11.58	11.58	10.72	10.86	10.86	111,388
14 mar 2023	11.20	11.59	11.13	11.51	11.51	126,788
13 mar 2023	11.27	11.40	10.92	11.26	11.26	318,476
10 mar 2023	12.23	12.23	11.82	11.92	11.92	114,165
09 mar 2023	12.29	12.39	12.21	12.29	12.29	48,282
08 mar 2023	12.37	12.52	12.30	12.30	12.30	71,405
07 mar 2023	12.32	12.48	12.25	12.40	12.40	77,087
06 mar 2023	12.28	12.45	12.03	12.42	12.42	108,579
03 mar 2023	12.25	12.31	12.12	12.23	12.23	77,074
02 mar 2023	12.16	12.24	11.93	12.18	12.18	88,894
01 mar 2023	11.90	12.33	11.81	12.25	12.25	186,174
28 feb 2023	11.57	11.90	11.50	11.81	11.81	152,443
27 feb 2023	11.10	11.72	11.10	11.68	11.68	128,071
24 feb 2023	11.38	11.48	11.10	11.13	11.13	94,447
23 feb 2023	11.27	11.58	11.17	11.50	11.50	119,717
22 feb 2023	11.32	11.32	11.06	11.15	11.15	126,579
21 feb 2023	11.70	11.85	11.39	11.45	11.45	75,534
20 feb 2023	11.80	11.84	11.54	11.66	11.66	123,592
17 feb 2023	11.40	11.80	11.39	11.74	11.74	136,269
16 feb 2023	11.79	11.86	11.36	11.49	11.49	167,466
15 feb 2023	11.41	11.91	11.21	11.77	11.77	352,152
14 feb 2023	10.99	11.38	10.93	11.19	11.19	279,280
13 feb 2023	10.91	10.97	10.82	10.86	10.86	66,575
10 feb 2023	10.95	11.00	10.65	10.92	10.92	85,185
09 feb 2023	10.89	11.08	10.89	10.98	10.98	74,266
08 feb 2023	10.80	11.05	10.77	10.83	10.83	136,539
07 feb 2023	10.55	10.87	10.55	10.80	10.80	110,788
06 feb 2023	10.49	10.65	10.37	10.65	10.65	103,985
03 feb 2023	10.68	10.78	10.53	10.60	10.60	106,479
02 feb 2023	10.71	10.79	10.64	10.75	10.75	81,156
01 feb 2023	10.40	10.80	10.40	10.60	10.60	111,787
31 ene 2023	10.30	10.35	10.12	10.35	10.35	53,560
30 ene 2023	10.69	10.69	10.29	10.37	10.37	97,844
27 ene 2023	10.49	10.49	10.49	10.49	10.49	-
26 ene 2023	10.42	10.56	10.28	10.49	10.49	120,673
25 ene 2023	10.15	10.50	10.12	10.44	10.44	145,535
24 ene 2023	10.20	10.30	10.05	10.14	10.14	47,306
23 ene 2023	10.41	10.52	10.14	10.20	10.20	98,328
20 ene 2023	10.03	10.41	9.97	10.36	10.36	142,711
19 ene 2023	10.00	10.04	9.89	9.95	9.95	142,160
18 ene 2023	9.99	10.00	9.88	9.96	9.96	61,985
17 ene 2023	10.02	10.10	9.97	10.03	10.03	62,637
16 ene 2023	9.97	10.04	9.74	10.02	10.02	104,515
13 ene 2023	9.78	10.05	9.61	9.92	9.92	136,695
12 ene 2023	9.36	9.80	9.31	9.69	9.69	156,060
11 ene 2023	9.26	9.36	9.24	9.31	9.31	41,290
10 ene 2023	9.44	9.46	9.26	9.27	9.27	46,485
09 ene 2023	9.33	9.66	9.32	9.47	9.47	130,983
06 ene 2023	9.04	9.28	8.99	9.28	9.28	101,066
05 ene 2023	9.20	9.24	9.05	9.10	9.10	41,449
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...