U.S. markets closed
F S&P 500
4,996.25 -52.75 (-1.04%) F Dow Jones
37,645.00 -362.00 (-0.95%) F Nasdaq
17,323.25 -224.00 (-1.28%) E-mini Russell 2000 Index Futur
1,934.00 -24.10 (-1.23%) Petróleo
84.80 +2.07 (+2.50%) Oro
2,402.10 +4.10 (+0.17%)
SAF-Holland SE (SFQ.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 19.12 | 19.24 | 18.70 | 19.22 | 19.22 | 80,620 |
| 17 abr 2024 | 18.72 | 19.10 | 18.72 | 18.98 | 18.98 | 83,357 |
| 16 abr 2024 | 18.44 | 18.92 | 18.32 | 18.78 | 18.78 | 77,099 |
| 15 abr 2024 | 18.66 | 19.00 | 18.62 | 18.90 | 18.90 | 58,818 |
| 12 abr 2024 | 19.48 | 19.58 | 18.62 | 18.76 | 18.76 | 82,389 |
| 11 abr 2024 | 19.10 | 19.44 | 19.06 | 19.40 | 19.40 | 118,395 |
| 10 abr 2024 | 18.78 | 19.22 | 18.66 | 19.06 | 19.06 | 94,511 |
| 09 abr 2024 | 19.12 | 19.12 | 18.70 | 18.80 | 18.80 | 55,467 |
| 08 abr 2024 | 18.86 | 19.34 | 18.86 | 19.18 | 19.18 | 89,235 |
| 05 abr 2024 | 18.98 | 18.98 | 18.66 | 18.76 | 18.76 | 60,301 |
| 04 abr 2024 | 19.34 | 19.34 | 18.88 | 19.12 | 19.12 | 81,323 |
| 03 abr 2024 | 18.96 | 19.40 | 18.72 | 19.38 | 19.38 | 98,546 |
| 02 abr 2024 | 19.00 | 19.00 | 18.58 | 18.96 | 18.96 | 112,339 |
| 28 mar 2024 | 19.19 | 19.19 | 18.80 | 18.89 | 18.89 | 82,249 |
| 27 mar 2024 | 18.95 | 19.20 | 18.95 | 19.04 | 19.04 | 140,717 |
| 26 mar 2024 | 18.51 | 18.93 | 18.40 | 18.93 | 18.93 | 186,736 |
| 25 mar 2024 | 18.11 | 18.52 | 18.11 | 18.40 | 18.40 | 134,776 |
| 22 mar 2024 | 17.91 | 18.08 | 17.90 | 18.05 | 18.05 | 83,268 |
| 21 mar 2024 | 18.05 | 18.07 | 17.73 | 17.99 | 17.99 | 73,559 |
| 20 mar 2024 | 18.18 | 18.22 | 17.86 | 17.97 | 17.97 | 50,980 |
| 19 mar 2024 | 18.00 | 18.32 | 17.87 | 18.08 | 18.08 | 109,307 |
| 18 mar 2024 | 18.67 | 18.84 | 17.62 | 17.70 | 17.70 | 149,326 |
| 15 mar 2024 | 18.25 | 18.80 | 18.25 | 18.56 | 18.56 | 195,668 |
| 14 mar 2024 | 18.28 | 18.74 | 18.15 | 18.36 | 18.36 | 249,782 |
| 13 mar 2024 | 18.02 | 18.30 | 17.85 | 18.25 | 18.25 | 116,489 |
| 12 mar 2024 | 17.85 | 18.12 | 17.67 | 18.02 | 18.02 | 143,086 |
| 11 mar 2024 | 17.46 | 18.07 | 17.28 | 17.70 | 17.70 | 151,513 |
| 08 mar 2024 | 17.81 | 17.81 | 17.52 | 17.56 | 17.56 | 61,733 |
| 07 mar 2024 | 17.80 | 18.08 | 17.62 | 17.88 | 17.88 | 148,464 |
| 06 mar 2024 | 17.83 | 18.00 | 17.30 | 17.90 | 17.90 | 108,793 |
| 05 mar 2024 | 17.69 | 18.00 | 17.58 | 17.83 | 17.83 | 97,628 |
| 04 mar 2024 | 17.88 | 18.00 | 17.69 | 17.71 | 17.71 | 149,337 |
| 01 mar 2024 | 17.66 | 17.84 | 17.45 | 17.78 | 17.78 | 144,650 |
| 29 feb 2024 | 17.53 | 18.09 | 17.40 | 17.53 | 17.53 | 195,500 |
| 28 feb 2024 | 17.51 | 17.71 | 17.30 | 17.71 | 17.71 | 127,099 |
| 27 feb 2024 | 16.82 | 17.48 | 16.80 | 17.43 | 17.43 | 216,268 |
| 26 feb 2024 | 16.11 | 16.79 | 16.06 | 16.79 | 16.79 | 118,484 |
| 23 feb 2024 | 16.30 | 16.50 | 16.03 | 16.20 | 16.20 | 35,956 |
| 22 feb 2024 | 16.44 | 16.48 | 16.26 | 16.36 | 16.36 | 71,658 |
| 21 feb 2024 | 16.33 | 16.43 | 16.02 | 16.35 | 16.35 | 90,007 |
| 20 feb 2024 | 16.10 | 16.38 | 16.05 | 16.34 | 16.34 | 76,217 |
| 19 feb 2024 | 15.80 | 16.18 | 15.65 | 16.18 | 16.18 | 85,872 |
| 16 feb 2024 | 15.65 | 16.00 | 15.56 | 15.73 | 15.73 | 56,088 |
| 15 feb 2024 | 15.66 | 15.76 | 15.48 | 15.54 | 15.54 | 53,010 |
| 14 feb 2024 | 15.51 | 15.77 | 15.48 | 15.56 | 15.56 | 43,421 |
| 13 feb 2024 | 15.50 | 15.60 | 15.35 | 15.58 | 15.58 | 48,819 |
| 12 feb 2024 | 15.56 | 15.67 | 15.44 | 15.60 | 15.60 | 23,947 |
| 09 feb 2024 | 15.63 | 15.69 | 15.31 | 15.51 | 15.51 | 24,402 |
| 08 feb 2024 | 15.60 | 16.05 | 15.55 | 15.72 | 15.72 | 98,432 |
| 07 feb 2024 | 15.50 | 15.86 | 15.50 | 15.55 | 15.55 | 70,106 |
| 06 feb 2024 | 15.20 | 15.50 | 15.06 | 15.47 | 15.47 | 64,896 |
| 05 feb 2024 | 15.00 | 15.29 | 14.84 | 15.12 | 15.12 | 93,807 |
| 02 feb 2024 | 15.08 | 15.33 | 14.94 | 14.96 | 14.96 | 76,401 |
| 01 feb 2024 | 15.00 | 15.17 | 14.80 | 15.15 | 15.15 | 51,726 |
| 31 ene 2024 | 14.84 | 15.10 | 14.37 | 15.02 | 15.02 | 92,535 |
| 30 ene 2024 | 14.90 | 15.16 | 14.79 | 14.88 | 14.88 | 74,689 |
| 29 ene 2024 | 14.98 | 14.99 | 14.72 | 14.80 | 14.80 | 35,520 |
| 26 ene 2024 | 15.00 | 15.13 | 14.88 | 15.00 | 15.00 | 32,532 |
| 25 ene 2024 | 15.01 | 15.09 | 14.87 | 14.94 | 14.94 | 30,970 |
| 24 ene 2024 | 15.18 | 15.30 | 14.99 | 15.03 | 15.03 | 60,306 |
| 23 ene 2024 | 14.75 | 15.16 | 14.75 | 15.03 | 15.03 | 49,858 |
| 22 ene 2024 | 14.80 | 14.96 | 14.66 | 14.73 | 14.73 | 64,006 |
| 19 ene 2024 | 14.46 | 14.88 | 14.46 | 14.62 | 14.62 | 50,239 |
| 18 ene 2024 | 14.20 | 14.62 | 14.13 | 14.57 | 14.57 | 98,716 |
| 17 ene 2024 | 14.57 | 14.57 | 13.88 | 14.29 | 14.29 | 131,335 |
| 16 ene 2024 | 14.90 | 14.90 | 14.60 | 14.87 | 14.87 | 39,816 |
| 15 ene 2024 | 15.15 | 15.15 | 14.87 | 14.90 | 14.90 | 40,900 |
| 12 ene 2024 | 15.01 | 15.27 | 15.01 | 15.12 | 15.12 | 61,514 |
| 11 ene 2024 | 15.47 | 15.56 | 15.00 | 15.05 | 15.05 | 66,156 |
| 10 ene 2024 | 15.27 | 15.41 | 14.96 | 15.16 | 15.16 | 48,138 |
| 09 ene 2024 | 15.24 | 15.49 | 15.13 | 15.26 | 15.26 | 122,359 |
| 08 ene 2024 | 14.59 | 15.22 | 14.57 | 15.16 | 15.16 | 57,828 |
| 05 ene 2024 | 14.70 | 14.75 | 14.21 | 14.65 | 14.65 | 61,901 |
| 04 ene 2024 | 14.40 | 14.64 | 14.39 | 14.60 | 14.60 | 57,489 |
| 03 ene 2024 | 15.06 | 15.06 | 14.11 | 14.46 | 14.46 | 153,161 |
| 02 ene 2024 | 15.35 | 15.45 | 14.86 | 15.07 | 15.07 | 59,091 |
| 29 dic 2023 | 15.32 | 15.38 | 15.14 | 15.20 | 15.20 | 17,260 |
| 28 dic 2023 | 15.44 | 15.53 | 15.36 | 15.40 | 15.40 | 48,321 |
| 27 dic 2023 | 15.30 | 15.37 | 15.15 | 15.34 | 15.34 | 36,154 |
| 22 dic 2023 | 15.12 | 15.35 | 15.01 | 15.20 | 15.20 | 85,319 |
| 21 dic 2023 | 15.20 | 15.20 | 14.75 | 15.05 | 15.05 | 54,498 |
| 20 dic 2023 | 15.44 | 15.56 | 15.25 | 15.28 | 15.28 | 68,046 |
| 19 dic 2023 | 15.25 | 15.45 | 15.11 | 15.45 | 15.45 | 59,924 |
| 18 dic 2023 | 15.08 | 15.26 | 15.04 | 15.18 | 15.18 | 45,359 |
| 15 dic 2023 | 15.15 | 15.39 | 15.09 | 15.20 | 15.20 | 101,019 |
| 14 dic 2023 | 14.81 | 15.18 | 14.68 | 15.12 | 15.12 | 145,150 |
| 13 dic 2023 | 14.57 | 14.79 | 14.57 | 14.57 | 14.57 | 45,428 |
| 12 dic 2023 | 14.85 | 14.85 | 14.58 | 14.63 | 14.63 | 67,605 |
| 11 dic 2023 | 14.93 | 14.93 | 14.62 | 14.89 | 14.89 | 86,940 |
| 08 dic 2023 | 14.68 | 14.96 | 14.67 | 14.93 | 14.93 | 51,565 |
| 07 dic 2023 | 14.68 | 14.84 | 14.63 | 14.71 | 14.71 | 60,009 |
| 06 dic 2023 | 14.78 | 14.82 | 14.59 | 14.79 | 14.79 | 83,357 |
| 05 dic 2023 | 14.70 | 14.97 | 14.70 | 14.84 | 14.84 | 60,414 |
| 04 dic 2023 | 14.90 | 14.91 | 14.51 | 14.75 | 14.75 | 52,234 |
| 01 dic 2023 | 14.82 | 15.00 | 14.73 | 14.87 | 14.87 | 49,155 |
| 30 nov 2023 | 14.96 | 15.08 | 14.65 | 14.80 | 14.80 | 210,562 |
| 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 |
| *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.