U.S. Markets closed
F S&P 500
4,567.00 -9.50 (-0.21%) F Dow Jones
36,202.00 -66.00 (-0.18%) F Nasdaq
15,833.50 -35.50 (-0.22%) Russell 2000 Futures
1,880.80 -4.10 (-0.22%) Petróleo
73.19 +0.15 (+0.21%) Oro
2,052.10 +9.90 (+0.48%)
SGL Carbon SE (SGL.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:42PM CET
Periodo de tiempo:
05 dic 2022 - 05 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | - | - | - | - | - | - |
| 04 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | 6.11 | 6.16 | 6.00 | 6.14 | 6.14 | 141,714 |
| 30 nov 2023 | 6.11 | 6.11 | 5.99 | 6.07 | 6.07 | 112,018 |
| 29 nov 2023 | 6.03 | 6.14 | 6.03 | 6.07 | 6.07 | 130,867 |
| 28 nov 2023 | 6.01 | 6.01 | 5.86 | 5.97 | 5.97 | 50,652 |
| 27 nov 2023 | 6.05 | 6.13 | 5.93 | 5.94 | 5.94 | 121,165 |
| 24 nov 2023 | 5.95 | 6.01 | 5.93 | 6.01 | 6.01 | 66,269 |
| 23 nov 2023 | 6.06 | 6.09 | 5.98 | 5.99 | 5.99 | 78,345 |
| 22 nov 2023 | 5.97 | 6.12 | 5.95 | 6.02 | 6.02 | 183,070 |
| 21 nov 2023 | 6.11 | 6.13 | 5.92 | 5.92 | 5.92 | 118,857 |
| 20 nov 2023 | 6.20 | 6.21 | 6.10 | 6.11 | 6.11 | 58,960 |
| 17 nov 2023 | 6.17 | 6.22 | 6.13 | 6.18 | 6.18 | 69,095 |
| 16 nov 2023 | 6.30 | 6.30 | 6.10 | 6.11 | 6.11 | 127,160 |
| 15 nov 2023 | 6.27 | 6.34 | 6.14 | 6.24 | 6.24 | 90,564 |
| 14 nov 2023 | 6.12 | 6.26 | 6.10 | 6.23 | 6.23 | 190,782 |
| 13 nov 2023 | 6.07 | 6.13 | 6.01 | 6.07 | 6.07 | 78,679 |
| 10 nov 2023 | 6.16 | 6.16 | 5.96 | 6.04 | 6.04 | 157,544 |
| 09 nov 2023 | 6.01 | 6.20 | 5.99 | 6.16 | 6.16 | 115,808 |
| 08 nov 2023 | 5.86 | 6.05 | 5.86 | 5.98 | 5.98 | 185,534 |
| 07 nov 2023 | 6.07 | 6.07 | 5.83 | 5.87 | 5.87 | 178,266 |
| 06 nov 2023 | 5.95 | 6.05 | 5.95 | 6.03 | 6.03 | 90,521 |
| 03 nov 2023 | 5.80 | 6.07 | 5.72 | 5.91 | 5.91 | 279,620 |
| 02 nov 2023 | 5.91 | 5.93 | 5.77 | 5.84 | 5.84 | 221,888 |
| 01 nov 2023 | 5.86 | 5.89 | 5.74 | 5.84 | 5.84 | 141,213 |
| 31 oct 2023 | 5.80 | 5.83 | 5.70 | 5.80 | 5.80 | 114,533 |
| 30 oct 2023 | 5.72 | 5.84 | 5.72 | 5.75 | 5.75 | 101,912 |
| 27 oct 2023 | 5.66 | 5.77 | 5.64 | 5.74 | 5.74 | 118,400 |
| 26 oct 2023 | 5.66 | 5.76 | 5.62 | 5.72 | 5.72 | 63,912 |
| 25 oct 2023 | 5.93 | 5.93 | 5.71 | 5.72 | 5.72 | 85,238 |
| 24 oct 2023 | 5.76 | 5.97 | 5.76 | 5.89 | 5.89 | 104,409 |
| 23 oct 2023 | 5.88 | 5.92 | 5.68 | 5.77 | 5.77 | 182,022 |
| 20 oct 2023 | 5.88 | 6.06 | 5.85 | 5.93 | 5.93 | 190,653 |
| 19 oct 2023 | 5.96 | 6.02 | 5.91 | 5.97 | 5.97 | 104,838 |
| 18 oct 2023 | 6.14 | 6.14 | 5.95 | 6.00 | 6.00 | 217,804 |
| 17 oct 2023 | 6.22 | 6.30 | 6.06 | 6.21 | 6.21 | 175,328 |
| 16 oct 2023 | 6.46 | 6.46 | 6.21 | 6.22 | 6.22 | 60,346 |
| 13 oct 2023 | 6.47 | 6.54 | 6.43 | 6.45 | 6.45 | 90,175 |
| 12 oct 2023 | 6.47 | 6.59 | 6.47 | 6.56 | 6.56 | 96,406 |
| 11 oct 2023 | 6.42 | 6.51 | 6.42 | 6.47 | 6.47 | 49,674 |
| 10 oct 2023 | 6.30 | 6.49 | 6.30 | 6.47 | 6.47 | 78,843 |
| 09 oct 2023 | 6.28 | 6.38 | 6.23 | 6.26 | 6.26 | 98,887 |
| 06 oct 2023 | 6.46 | 6.47 | 6.26 | 6.36 | 6.36 | 78,087 |
| 05 oct 2023 | 6.46 | 6.51 | 6.39 | 6.41 | 6.41 | 35,872 |
| 04 oct 2023 | 6.47 | 6.56 | 6.36 | 6.47 | 6.47 | 82,200 |
| 03 oct 2023 | 6.52 | 6.61 | 6.43 | 6.53 | 6.53 | 101,436 |
| 02 oct 2023 | 6.64 | 6.68 | 6.55 | 6.61 | 6.61 | 54,360 |
| 29 sept 2023 | 6.58 | 6.72 | 6.58 | 6.61 | 6.61 | 46,733 |
| 28 sept 2023 | 6.56 | 6.68 | 6.52 | 6.59 | 6.59 | 142,172 |
| 27 sept 2023 | 6.53 | 6.60 | 6.49 | 6.59 | 6.59 | 89,710 |
| 26 sept 2023 | 6.53 | 6.63 | 6.39 | 6.53 | 6.53 | 157,707 |
| 25 sept 2023 | 6.64 | 6.64 | 6.47 | 6.54 | 6.54 | 108,040 |
| 22 sept 2023 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | 145,030 |
| 21 sept 2023 | 6.77 | 6.83 | 6.66 | 6.66 | 6.66 | 67,984 |
| 20 sept 2023 | 6.70 | 6.82 | 6.68 | 6.80 | 6.80 | 84,438 |
| 19 sept 2023 | 6.66 | 6.72 | 6.61 | 6.66 | 6.66 | 75,061 |
| 18 sept 2023 | 6.79 | 6.79 | 6.67 | 6.70 | 6.70 | 81,073 |
| 15 sept 2023 | 6.89 | 6.94 | 6.76 | 6.76 | 6.76 | 138,484 |
| 14 sept 2023 | 6.78 | 6.84 | 6.75 | 6.82 | 6.82 | 59,142 |
| 13 sept 2023 | 6.77 | 6.88 | 6.75 | 6.80 | 6.80 | 80,338 |
| 12 sept 2023 | 6.84 | 6.84 | 6.71 | 6.78 | 6.78 | 52,646 |
| 11 sept 2023 | 6.80 | 6.86 | 6.74 | 6.84 | 6.84 | 122,201 |
| 08 sept 2023 | 6.80 | 6.86 | 6.69 | 6.78 | 6.78 | 119,166 |
| 07 sept 2023 | 6.95 | 6.95 | 6.78 | 6.80 | 6.80 | 110,274 |
| 06 sept 2023 | 7.02 | 7.07 | 6.95 | 6.97 | 6.97 | 87,236 |
| 05 sept 2023 | 7.02 | 7.22 | 6.97 | 7.02 | 7.02 | 86,402 |
| 04 sept 2023 | 6.93 | 7.11 | 6.91 | 7.08 | 7.08 | 88,510 |
| 01 sept 2023 | 6.99 | 6.99 | 6.89 | 6.95 | 6.95 | 96,091 |
| 31 ago 2023 | 6.94 | 7.07 | 6.94 | 6.99 | 6.99 | 98,067 |
| 30 ago 2023 | 7.02 | 7.07 | 6.88 | 6.95 | 6.95 | 110,661 |
| 29 ago 2023 | 7.07 | 7.07 | 6.97 | 7.03 | 7.03 | 57,482 |
| 28 ago 2023 | 7.04 | 7.13 | 7.01 | 7.06 | 7.06 | 68,854 |
| 25 ago 2023 | 6.98 | 7.07 | 6.90 | 6.98 | 6.98 | 125,449 |
| 24 ago 2023 | 7.05 | 7.11 | 6.95 | 6.95 | 6.95 | 141,496 |
| 23 ago 2023 | 7.10 | 7.10 | 7.01 | 7.01 | 7.01 | 98,048 |
| 22 ago 2023 | 7.00 | 7.16 | 6.99 | 7.09 | 7.09 | 79,228 |
| 21 ago 2023 | 7.05 | 7.09 | 6.92 | 6.94 | 6.94 | 182,423 |
| 18 ago 2023 | 7.34 | 7.34 | 7.10 | 7.10 | 7.10 | 163,934 |
| 17 ago 2023 | 7.32 | 7.38 | 7.27 | 7.34 | 7.34 | 72,604 |
| 16 ago 2023 | 7.35 | 7.45 | 7.34 | 7.39 | 7.39 | 34,493 |
| 15 ago 2023 | 7.69 | 7.69 | 7.35 | 7.38 | 7.38 | 77,794 |
| 14 ago 2023 | 7.64 | 7.68 | 7.49 | 7.68 | 7.68 | 182,800 |
| 11 ago 2023 | 7.53 | 7.70 | 7.53 | 7.64 | 7.64 | 203,840 |
| 10 ago 2023 | 7.45 | 7.59 | 7.45 | 7.53 | 7.53 | 68,054 |
| 09 ago 2023 | 7.54 | 7.54 | 7.40 | 7.43 | 7.43 | 90,965 |
| 08 ago 2023 | 7.49 | 7.54 | 7.47 | 7.50 | 7.50 | 88,512 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 7.46 | 7.59 | 7.41 | 7.45 | 7.45 | 99,401 |
| 03 ago 2023 | 7.45 | 7.52 | 7.40 | 7.50 | 7.50 | 143,708 |
| 02 ago 2023 | 7.32 | 7.55 | 7.25 | 7.48 | 7.48 | 88,433 |
| 01 ago 2023 | 7.53 | 7.57 | 7.48 | 7.48 | 7.48 | 91,769 |
| 31 jul 2023 | 7.58 | 7.70 | 7.51 | 7.60 | 7.60 | 100,654 |
| 28 jul 2023 | 7.66 | 7.70 | 7.58 | 7.59 | 7.59 | 71,812 |
| 27 jul 2023 | 7.55 | 7.74 | 7.51 | 7.72 | 7.72 | 104,650 |
| 26 jul 2023 | 7.58 | 7.66 | 7.48 | 7.55 | 7.55 | 132,717 |
| 25 jul 2023 | 7.74 | 7.84 | 7.52 | 7.62 | 7.62 | 242,218 |
| 24 jul 2023 | 7.72 | 7.93 | 7.35 | 7.69 | 7.69 | 256,702 |
| 21 jul 2023 | 7.83 | 7.84 | 7.77 | 7.78 | 7.78 | 106,377 |
| 20 jul 2023 | 7.95 | 7.95 | 7.77 | 7.88 | 7.88 | 167,164 |
| 19 jul 2023 | 8.19 | 8.23 | 7.99 | 8.00 | 8.00 | 41,203 |
| *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.