U.S. markets open in 2 hours 46 minutes

SAF-Holland SE (SFQ.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
18.90+0.50 (+2.72%)
A partir del 09:15AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 202418.9018.9018.9018.9018.90600
28 jun 202418.3018.4018.2618.4018.40600
27 jun 202418.1618.2418.1618.2418.2440
26 jun 202418.9418.9418.3618.3618.361,480
25 jun 202418.5218.5218.5218.5218.52-
24 jun 202418.8819.0218.8818.9018.90125
21 jun 202419.1219.1219.1219.1219.12100
20 jun 202418.4818.7418.4818.7418.74750
19 jun 202418.0018.0018.0018.0018.00-
18 jun 202417.2217.7817.2217.7817.78102
17 jun 202416.1217.5416.1217.5417.54500
14 jun 202416.4816.4815.8815.8815.88400
13 jun 202416.5616.6216.0016.4016.403,785
12 jun 202416.5216.5216.5216.5216.52-
12 jun 20240.85 Dividendo
11 jun 202417.8017.8017.8017.8016.95300
10 jun 202417.2417.6817.2417.6816.842,800
07 jun 202417.2417.2417.2017.2216.40480
06 jun 202417.2217.2217.2217.2216.40-
05 jun 202417.5017.5017.5017.5016.66-
04 jun 202417.3217.5017.3217.5016.661,000
03 jun 202417.8817.8817.5017.5016.66502
31 may 202416.9817.8216.9817.8216.9753
30 may 202416.7216.9216.7216.9216.11100
29 may 202417.0617.3417.0617.3416.5150
28 may 202417.0417.3017.0417.3016.4760
27 may 202417.2617.5017.2617.4616.63130
24 may 202416.9017.3216.9017.3216.49400
23 may 202417.0417.0417.0417.0416.23-
22 may 202417.2217.2216.9817.2216.40775
21 may 202417.6017.6017.6017.6016.76500
20 may 202417.5217.5217.5217.5216.68-
17 may 202417.4617.4617.4617.4616.63480
16 may 202417.5017.5017.5017.5016.66-
15 may 202417.4817.7217.4817.7216.87140
14 may 202417.2217.4017.2217.4016.57410
13 may 202416.8816.8816.8816.8816.07-
10 may 202416.5417.0016.5416.8616.05560
09 may 202417.0817.0816.5416.5415.75350
08 may 202418.6618.6616.1016.8816.071,240
07 may 202418.3618.3618.3618.3617.48-
06 may 202418.0018.0018.0018.0017.14-
03 may 202418.0218.0218.0218.0217.16-
02 may 202417.9617.9617.9617.9617.10-
30 abr 202418.4418.4418.2618.2617.39604
29 abr 202418.3218.3218.2418.2417.3748
26 abr 202417.8817.8817.8817.8817.03-
25 abr 202418.3218.3218.1018.1017.24150
24 abr 202418.7618.7618.5618.5617.6730
23 abr 202418.5618.5618.5618.5617.67-
22 abr 202418.8218.8218.6218.6217.731,673
19 abr 202418.8618.8618.8618.8617.96-
18 abr 202418.8819.3818.8819.3818.45215
17 abr 202418.7018.7018.7018.7017.81-
16 abr 202418.3618.5418.3618.5417.6556
15 abr 202418.5618.9418.5618.9418.04160
12 abr 202419.3219.3218.5218.5217.64505
11 abr 202418.9018.9018.9018.9018.00-
10 abr 202418.6218.6818.6218.6817.791,020
09 abr 202418.9818.9818.6218.6217.73750
08 abr 202418.6219.3218.6219.3218.4010
05 abr 202418.7018.9018.7018.9018.005
04 abr 202419.1819.1819.0419.0418.132,300
03 abr 202418.7619.2618.7619.2618.34500
02 abr 202419.2619.2618.8418.8417.94422
28 mar 202418.9019.0218.8618.8617.96790
27 mar 202418.7019.1118.7019.0718.16596
26 mar 202418.5518.7518.5518.7217.831,620
25 mar 202418.0018.5918.0018.5917.701,055
22 mar 202417.7817.7817.7817.7816.93-
21 mar 202417.9218.0217.7818.0017.141,590
20 mar 202418.2518.2517.8918.1617.29997
19 mar 202418.1418.3118.1418.3117.4450
18 mar 202418.7118.7117.5117.6116.771,460
15 mar 202418.2118.7418.2118.7417.85229
14 mar 202418.6918.6918.0018.5317.654,330
13 mar 202418.0019.2018.0019.1518.246,617
12 mar 202417.7118.1017.7118.1017.2410,000
11 mar 202417.3718.0317.3717.9117.05394
08 mar 202417.7017.7017.1417.1416.321,330
07 mar 202417.7217.8517.7017.7016.85545
06 mar 202417.6817.9417.6417.9417.084,124
05 mar 202417.7217.9417.7217.9417.08100
04 mar 202417.9917.9917.8017.9117.057,060
01 mar 202417.4517.4517.4517.4516.62100
29 feb 202417.5017.9317.4917.7016.851,672
28 feb 202417.5417.6117.4917.5316.691,201
27 feb 202416.8417.4416.8417.4416.61275
26 feb 202416.0116.6816.0116.6815.88311
23 feb 202416.1416.1716.1416.1715.40170
22 feb 202416.4016.4316.4016.4215.64525
21 feb 202416.2316.5016.2316.5015.71900
20 feb 202416.0816.0816.0816.0815.31-
19 feb 202415.6516.3415.6516.3415.5688
16 feb 202415.7215.7215.7215.7214.97-
15 feb 202415.6015.6815.5615.5614.82640
14 feb 202415.4915.6515.4915.6514.908,110
13 feb 202415.4315.4315.4315.4314.69-
12 feb 202415.6115.6115.5915.5914.85100
09 feb 202415.5115.5115.5115.5114.77-
*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...