SGL Carbon SE (SGL.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 5.10 | 5.22 | 5.08 | 5.15 | 5.15 | 140,461 |
| 11 oct 2024 | 5.08 | 5.12 | 5.04 | 5.05 | 5.05 | 88,176 |
| 10 oct 2024 | 5.12 | 5.13 | 5.08 | 5.09 | 5.09 | 52,419 |
| 09 oct 2024 | 5.17 | 5.18 | 5.11 | 5.15 | 5.15 | 80,994 |
| 08 oct 2024 | 5.16 | 5.20 | 5.10 | 5.13 | 5.13 | 75,472 |
| 07 oct 2024 | 5.28 | 5.28 | 5.17 | 5.20 | 5.20 | 53,740 |
| 04 oct 2024 | 5.25 | 5.25 | 5.15 | 5.22 | 5.22 | 102,542 |
| 03 oct 2024 | 5.26 | 5.28 | 5.20 | 5.21 | 5.21 | 52,308 |
| 02 oct 2024 | 5.30 | 5.36 | 5.22 | 5.23 | 5.23 | 89,402 |
| 01 oct 2024 | 5.47 | 5.47 | 5.32 | 5.32 | 5.32 | 56,985 |
| 30 sept 2024 | 5.44 | 5.50 | 5.30 | 5.38 | 5.38 | 125,138 |
| 27 sept 2024 | 5.34 | 5.46 | 5.26 | 5.42 | 5.42 | 300,007 |
| 26 sept 2024 | 5.26 | 5.41 | 5.26 | 5.28 | 5.28 | 120,696 |
| 25 sept 2024 | 5.40 | 5.44 | 5.27 | 5.27 | 5.27 | 35,293 |
| 24 sept 2024 | 5.36 | 5.44 | 5.35 | 5.40 | 5.40 | 46,503 |
| 23 sept 2024 | 5.31 | 5.36 | 5.30 | 5.32 | 5.32 | 35,208 |
| 20 sept 2024 | 5.45 | 5.48 | 5.33 | 5.33 | 5.33 | 98,487 |
| 19 sept 2024 | 5.43 | 5.52 | 5.40 | 5.47 | 5.47 | 87,887 |
| 18 sept 2024 | 5.35 | 5.41 | 5.35 | 5.39 | 5.39 | 26,459 |
| 17 sept 2024 | 5.36 | 5.43 | 5.32 | 5.36 | 5.36 | 38,604 |
| 16 sept 2024 | 5.34 | 5.37 | 5.28 | 5.30 | 5.30 | 29,150 |
| 13 sept 2024 | 5.24 | 5.47 | 5.24 | 5.37 | 5.37 | 76,890 |
| 12 sept 2024 | 5.12 | 5.25 | 5.12 | 5.18 | 5.18 | 86,408 |
| 11 sept 2024 | 5.08 | 5.16 | 4.99 | 5.05 | 5.05 | 65,581 |
| 10 sept 2024 | 5.21 | 5.24 | 5.08 | 5.11 | 5.11 | 25,088 |
| 09 sept 2024 | 5.23 | 5.32 | 5.11 | 5.19 | 5.19 | 99,786 |
| 06 sept 2024 | 5.41 | 5.41 | 5.25 | 5.25 | 5.25 | 71,391 |
| 05 sept 2024 | 5.40 | 5.45 | 5.38 | 5.40 | 5.40 | 39,919 |
| 04 sept 2024 | 5.49 | 5.49 | 5.38 | 5.42 | 5.42 | 118,064 |
| 03 sept 2024 | 5.62 | 5.70 | 5.42 | 5.42 | 5.42 | 120,991 |
| 02 sept 2024 | 5.75 | 5.75 | 5.60 | 5.69 | 5.69 | 52,743 |
| 30 ago 2024 | 5.74 | 5.75 | 5.68 | 5.69 | 5.69 | 68,355 |
| 29 ago 2024 | 5.64 | 5.74 | 5.62 | 5.71 | 5.71 | 87,407 |
| 28 ago 2024 | 5.72 | 5.72 | 5.59 | 5.64 | 5.64 | 82,196 |
| 27 ago 2024 | 5.92 | 5.92 | 5.66 | 5.66 | 5.66 | 222,416 |
| 26 ago 2024 | 5.76 | 5.90 | 5.75 | 5.86 | 5.86 | 62,650 |
| 23 ago 2024 | 5.83 | 5.83 | 5.65 | 5.78 | 5.78 | 99,414 |
| 22 ago 2024 | 5.81 | 5.90 | 5.80 | 5.80 | 5.80 | 59,010 |
| 21 ago 2024 | 5.83 | 5.90 | 5.79 | 5.84 | 5.84 | 35,696 |
| 20 ago 2024 | 6.03 | 6.03 | 5.82 | 5.82 | 5.82 | 77,134 |
| 19 ago 2024 | 5.90 | 6.10 | 5.87 | 6.01 | 6.01 | 281,674 |
| 16 ago 2024 | 6.15 | 6.15 | 5.90 | 5.92 | 5.92 | 40,972 |
| 15 ago 2024 | 5.90 | 6.10 | 5.88 | 6.06 | 6.06 | 55,855 |
| 14 ago 2024 | 6.11 | 6.11 | 5.91 | 5.91 | 5.91 | 30,338 |
| 13 ago 2024 | 6.00 | 6.08 | 5.86 | 6.05 | 6.05 | 55,634 |
| 12 ago 2024 | 5.99 | 6.09 | 5.98 | 6.01 | 6.01 | 31,539 |
| 09 ago 2024 | 6.06 | 6.10 | 5.98 | 6.06 | 6.06 | 32,931 |
| 08 ago 2024 | 6.12 | 6.12 | 5.85 | 6.00 | 6.00 | 42,153 |
| 07 ago 2024 | 5.93 | 5.93 | 5.78 | 5.92 | 5.92 | 45,740 |
| 06 ago 2024 | 5.84 | 5.93 | 5.63 | 5.80 | 5.80 | 82,408 |
| 05 ago 2024 | 5.73 | 5.86 | 5.58 | 5.77 | 5.77 | 260,403 |
| 02 ago 2024 | 6.10 | 6.15 | 5.88 | 5.98 | 5.98 | 409,448 |
| 01 ago 2024 | 6.29 | 6.29 | 6.07 | 6.10 | 6.10 | 136,594 |
| 31 jul 2024 | 6.09 | 6.26 | 6.09 | 6.22 | 6.22 | 72,314 |
| 30 jul 2024 | 6.08 | 6.16 | 6.08 | 6.15 | 6.15 | 27,555 |
| 29 jul 2024 | 6.09 | 6.13 | 6.08 | 6.11 | 6.11 | 60,341 |
| 26 jul 2024 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 53,271 |
| 25 jul 2024 | 6.13 | 6.14 | 6.01 | 6.14 | 6.14 | 83,757 |
| 24 jul 2024 | 6.11 | 6.19 | 6.11 | 6.15 | 6.15 | 28,145 |
| 23 jul 2024 | 6.29 | 6.29 | 6.10 | 6.14 | 6.14 | 70,853 |
| 22 jul 2024 | 6.30 | 6.35 | 6.28 | 6.28 | 6.28 | 48,484 |
| 19 jul 2024 | 6.35 | 6.39 | 6.32 | 6.32 | 6.32 | 68,885 |
| 18 jul 2024 | 6.49 | 6.50 | 6.43 | 6.44 | 6.44 | 33,747 |
| 17 jul 2024 | 6.40 | 6.53 | 6.39 | 6.46 | 6.46 | 141,860 |
| 16 jul 2024 | 6.42 | 6.48 | 6.36 | 6.45 | 6.45 | 52,031 |
| 15 jul 2024 | 6.64 | 6.65 | 6.42 | 6.45 | 6.45 | 76,751 |
| 12 jul 2024 | 6.67 | 6.75 | 6.57 | 6.63 | 6.63 | 68,842 |
| 11 jul 2024 | 6.66 | 6.75 | 6.56 | 6.75 | 6.75 | 70,108 |
| 10 jul 2024 | 6.59 | 6.62 | 6.52 | 6.61 | 6.61 | 62,490 |
| 09 jul 2024 | 6.75 | 6.75 | 6.48 | 6.55 | 6.55 | 85,950 |
| 08 jul 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 46,887 |
| 05 jul 2024 | 6.68 | 6.70 | 6.57 | 6.60 | 6.60 | 79,088 |
| 04 jul 2024 | 6.47 | 6.65 | 6.47 | 6.64 | 6.64 | 94,848 |
| 03 jul 2024 | 6.41 | 6.47 | 6.38 | 6.47 | 6.47 | 44,941 |
| 02 jul 2024 | 6.40 | 6.40 | 6.27 | 6.33 | 6.33 | 75,743 |
| 01 jul 2024 | 6.38 | 6.44 | 6.28 | 6.36 | 6.36 | 68,742 |
| 28 jun 2024 | 6.35 | 6.42 | 6.30 | 6.34 | 6.34 | 101,779 |
| 27 jun 2024 | 6.44 | 6.47 | 6.36 | 6.36 | 6.36 | 81,051 |
| 26 jun 2024 | 6.48 | 6.58 | 6.42 | 6.50 | 6.50 | 112,408 |
| 25 jun 2024 | 6.52 | 6.52 | 6.27 | 6.46 | 6.46 | 163,770 |
| 24 jun 2024 | 6.57 | 6.63 | 6.42 | 6.54 | 6.54 | 149,404 |
| 21 jun 2024 | 6.95 | 6.95 | 6.53 | 6.54 | 6.54 | 316,872 |
| 20 jun 2024 | 6.91 | 7.18 | 6.91 | 6.98 | 6.98 | 95,099 |
| 19 jun 2024 | 7.05 | 7.10 | 6.96 | 6.96 | 6.96 | 111,844 |
| 18 jun 2024 | 7.34 | 7.34 | 7.03 | 7.07 | 7.07 | 119,096 |
| 17 jun 2024 | 7.21 | 7.30 | 7.01 | 7.26 | 7.26 | 107,888 |
| 14 jun 2024 | 7.33 | 7.33 | 7.04 | 7.11 | 7.11 | 202,251 |
| 13 jun 2024 | 7.46 | 7.46 | 7.31 | 7.31 | 7.31 | 145,041 |
| 12 jun 2024 | 7.20 | 7.47 | 7.12 | 7.47 | 7.47 | 165,164 |
| 11 jun 2024 | 7.26 | 7.34 | 7.18 | 7.22 | 7.22 | 68,081 |
| 10 jun 2024 | 7.38 | 7.38 | 7.12 | 7.30 | 7.30 | 124,761 |
| 07 jun 2024 | 7.52 | 7.52 | 7.37 | 7.44 | 7.44 | 142,367 |
| 06 jun 2024 | 7.18 | 7.74 | 7.18 | 7.53 | 7.53 | 390,721 |
| 05 jun 2024 | 7.09 | 7.24 | 7.08 | 7.24 | 7.24 | 65,235 |
| 04 jun 2024 | 7.03 | 7.11 | 7.03 | 7.08 | 7.08 | 66,030 |
| 03 jun 2024 | 7.07 | 7.25 | 7.02 | 7.09 | 7.09 | 100,532 |
| 31 may 2024 | 6.98 | 7.07 | 6.95 | 7.05 | 7.05 | 111,933 |
| 30 may 2024 | 6.95 | 7.03 | 6.95 | 7.00 | 7.00 | 40,596 |
| 29 may 2024 | 7.13 | 7.13 | 6.96 | 6.96 | 6.96 | 74,591 |
| 28 may 2024 | 7.07 | 7.19 | 7.06 | 7.13 | 7.13 | 92,985 |
| *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.