SGL.DE - SGL Carbon SE
XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2023 | 8.93 | 8.93 | 8.72 | 8.76 | 8.76 | 31,722 |
| 26 may 2023 | 8.98 | 8.98 | 8.71 | 8.87 | 8.87 | 96,660 |
| 25 may 2023 | 8.74 | 8.78 | 8.60 | 8.72 | 8.72 | 81,739 |
| 24 may 2023 | 8.82 | 8.82 | 8.63 | 8.66 | 8.66 | 129,215 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 9.27 | 9.28 | 8.90 | 9.12 | 9.12 | 124,151 |
| 19 may 2023 | 9.40 | 9.54 | 9.26 | 9.28 | 9.28 | 192,070 |
| 18 may 2023 | 9.14 | 9.26 | 9.09 | 9.23 | 9.23 | 74,120 |
| 17 may 2023 | 8.90 | 9.07 | 8.85 | 9.07 | 9.07 | 64,397 |
| 16 may 2023 | 9.00 | 9.07 | 8.92 | 8.93 | 8.93 | 82,044 |
| 15 may 2023 | 9.19 | 9.20 | 8.84 | 9.02 | 9.02 | 77,190 |
| 12 may 2023 | 9.09 | 9.14 | 8.98 | 9.12 | 9.12 | 92,755 |
| 11 may 2023 | 9.09 | 9.15 | 8.88 | 9.04 | 9.04 | 100,189 |
| 10 may 2023 | 8.99 | 9.39 | 8.99 | 9.09 | 9.09 | 198,755 |
| 09 may 2023 | 8.69 | 9.07 | 8.69 | 8.98 | 8.98 | 208,674 |
| 08 may 2023 | 8.93 | 8.93 | 8.40 | 8.70 | 8.70 | 189,047 |
| 05 may 2023 | 8.74 | 8.98 | 8.33 | 8.94 | 8.94 | 291,423 |
| 04 may 2023 | 9.13 | 9.32 | 8.72 | 8.81 | 8.81 | 165,294 |
| 03 may 2023 | 9.03 | 9.27 | 9.03 | 9.19 | 9.19 | 208,138 |
| 02 may 2023 | 8.86 | 9.38 | 8.86 | 8.99 | 8.99 | 373,691 |
| 28 abr 2023 | 8.28 | 8.35 | 8.19 | 8.34 | 8.34 | 81,951 |
| 27 abr 2023 | 8.28 | 8.33 | 8.14 | 8.22 | 8.22 | 114,989 |
| 26 abr 2023 | 8.49 | 8.49 | 8.27 | 8.30 | 8.30 | 106,289 |
| 25 abr 2023 | 8.60 | 8.60 | 8.38 | 8.49 | 8.49 | 110,702 |
| 24 abr 2023 | 8.91 | 9.05 | 8.64 | 8.64 | 8.64 | 208,125 |
| 21 abr 2023 | 8.52 | 8.59 | 8.38 | 8.55 | 8.55 | 82,558 |
| 20 abr 2023 | 8.61 | 8.61 | 8.47 | 8.57 | 8.57 | 61,715 |
| 19 abr 2023 | 8.83 | 8.83 | 8.59 | 8.63 | 8.63 | 57,532 |
| 18 abr 2023 | 8.68 | 8.91 | 8.64 | 8.82 | 8.82 | 79,032 |
| 17 abr 2023 | 8.73 | 8.82 | 8.62 | 8.65 | 8.65 | 62,224 |
| 14 abr 2023 | 8.73 | 8.81 | 8.65 | 8.73 | 8.73 | 75,653 |
| 13 abr 2023 | 8.73 | 8.76 | 8.65 | 8.69 | 8.69 | 61,521 |
| 12 abr 2023 | 8.60 | 8.70 | 8.56 | 8.69 | 8.69 | 68,495 |
| 11 abr 2023 | - | - | - | - | - | - |
| 06 abr 2023 | 8.56 | 8.68 | 8.47 | 8.51 | 8.51 | 92,400 |
| 05 abr 2023 | 8.89 | 8.89 | 8.51 | 8.55 | 8.55 | 115,880 |
| 04 abr 2023 | 9.10 | 9.12 | 8.86 | 8.89 | 8.89 | 120,032 |
| 03 abr 2023 | 9.10 | 9.14 | 8.86 | 9.06 | 9.06 | 165,724 |
| 31 mar 2023 | 9.34 | 9.38 | 9.02 | 9.09 | 9.09 | 134,604 |
| 30 mar 2023 | 9.25 | 9.40 | 9.21 | 9.36 | 9.36 | 239,840 |
| 29 mar 2023 | 8.98 | 9.18 | 8.98 | 9.18 | 9.18 | 253,496 |
| 28 mar 2023 | 8.43 | 8.84 | 8.43 | 8.81 | 8.81 | 294,356 |
| 27 mar 2023 | 8.24 | 8.41 | 8.20 | 8.35 | 8.35 | 140,216 |
| 24 mar 2023 | 7.99 | 8.24 | 7.99 | 8.16 | 8.16 | 268,564 |
| 23 mar 2023 | 7.49 | 8.09 | 7.36 | 8.06 | 8.06 | 329,981 |
| 22 mar 2023 | 8.14 | 8.14 | 7.94 | 8.00 | 8.00 | 131,184 |
| 21 mar 2023 | 8.07 | 8.20 | 8.06 | 8.13 | 8.13 | 108,385 |
| 20 mar 2023 | 7.88 | 8.02 | 7.53 | 7.95 | 7.95 | 230,913 |
| 17 mar 2023 | 8.40 | 8.40 | 7.82 | 7.99 | 7.99 | 257,216 |
| 16 mar 2023 | 8.34 | 8.37 | 8.03 | 8.35 | 8.35 | 150,364 |
| 15 mar 2023 | 8.79 | 8.79 | 8.15 | 8.15 | 8.15 | 195,183 |
| 14 mar 2023 | 8.59 | 8.86 | 8.51 | 8.77 | 8.77 | 159,941 |
| 13 mar 2023 | 8.99 | 9.06 | 8.35 | 8.56 | 8.56 | 323,473 |
| 10 mar 2023 | 9.00 | 9.19 | 8.82 | 9.07 | 9.07 | 167,135 |
| 09 mar 2023 | 9.08 | 9.22 | 9.08 | 9.19 | 9.19 | 117,721 |
| 08 mar 2023 | 9.10 | 9.14 | 9.02 | 9.10 | 9.10 | 112,505 |
| 07 mar 2023 | 9.14 | 9.30 | 9.08 | 9.14 | 9.14 | 151,385 |
| 06 mar 2023 | 9.18 | 9.19 | 9.03 | 9.15 | 9.15 | 112,859 |
| 03 mar 2023 | 8.88 | 9.14 | 8.88 | 9.14 | 9.14 | 101,291 |
| 02 mar 2023 | 9.04 | 9.09 | 8.80 | 8.88 | 8.88 | 143,867 |
| 01 mar 2023 | 8.94 | 9.25 | 8.93 | 9.11 | 9.11 | 269,591 |
| 28 feb 2023 | 8.80 | 8.90 | 8.72 | 8.87 | 8.87 | 100,750 |
| 27 feb 2023 | 8.69 | 8.91 | 8.66 | 8.83 | 8.83 | 154,800 |
| 24 feb 2023 | 8.94 | 9.02 | 8.61 | 8.63 | 8.63 | 220,960 |
| 23 feb 2023 | 9.03 | 9.05 | 8.86 | 8.90 | 8.90 | 75,713 |
| 22 feb 2023 | 9.00 | 9.00 | 8.77 | 8.99 | 8.99 | 159,493 |
| 21 feb 2023 | 9.03 | 9.15 | 9.03 | 9.04 | 9.04 | 96,875 |
| 20 feb 2023 | 8.80 | 9.18 | 8.75 | 9.06 | 9.06 | 222,352 |
| 17 feb 2023 | 8.65 | 8.83 | 8.62 | 8.75 | 8.75 | 120,670 |
| 16 feb 2023 | 8.83 | 8.88 | 8.65 | 8.73 | 8.73 | 218,028 |
| 15 feb 2023 | 8.69 | 8.78 | 8.65 | 8.77 | 8.77 | 190,791 |
| 14 feb 2023 | 8.70 | 8.76 | 8.55 | 8.72 | 8.72 | 194,250 |
| 13 feb 2023 | 8.69 | 8.81 | 8.65 | 8.70 | 8.70 | 157,418 |
| 10 feb 2023 | 8.68 | 8.70 | 8.48 | 8.67 | 8.67 | 93,926 |
| 09 feb 2023 | 8.65 | 8.86 | 8.59 | 8.71 | 8.71 | 134,317 |
| 08 feb 2023 | 8.41 | 8.73 | 8.41 | 8.61 | 8.61 | 187,936 |
| 07 feb 2023 | 8.74 | 8.82 | 8.26 | 8.35 | 8.35 | 187,200 |
| 06 feb 2023 | 8.66 | 8.82 | 8.44 | 8.70 | 8.70 | 256,033 |
| 03 feb 2023 | 8.07 | 8.85 | 7.96 | 8.76 | 8.76 | 780,387 |
| 02 feb 2023 | 7.95 | 7.99 | 7.72 | 7.78 | 7.78 | 123,543 |
| 01 feb 2023 | 7.97 | 8.03 | 7.89 | 7.90 | 7.90 | 102,376 |
| 31 ene 2023 | 7.95 | 7.99 | 7.84 | 7.93 | 7.93 | 126,780 |
| 30 ene 2023 | 8.05 | 8.10 | 7.91 | 7.99 | 7.99 | 83,790 |
| 27 ene 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 26 ene 2023 | 7.95 | 8.07 | 7.91 | 8.02 | 8.02 | 66,787 |
| 25 ene 2023 | 7.86 | 7.90 | 7.64 | 7.86 | 7.86 | 72,463 |
| 24 ene 2023 | 7.99 | 8.05 | 7.89 | 7.89 | 7.89 | 63,792 |
| 23 ene 2023 | 8.05 | 8.12 | 7.99 | 7.99 | 7.99 | 80,822 |
| 20 ene 2023 | 7.97 | 8.14 | 7.92 | 7.99 | 7.99 | 119,673 |
| 19 ene 2023 | 8.12 | 8.14 | 7.82 | 7.93 | 7.93 | 152,747 |
| 18 ene 2023 | 8.16 | 8.28 | 8.12 | 8.18 | 8.18 | 108,147 |
| 17 ene 2023 | 8.25 | 8.35 | 8.01 | 8.16 | 8.16 | 205,610 |
| 16 ene 2023 | 8.25 | 8.39 | 8.14 | 8.26 | 8.26 | 119,241 |
| 13 ene 2023 | 7.98 | 8.25 | 7.91 | 8.25 | 8.25 | 343,935 |
| 12 ene 2023 | 7.70 | 7.88 | 7.70 | 7.88 | 7.88 | 110,651 |
| 11 ene 2023 | 7.38 | 7.80 | 7.30 | 7.70 | 7.70 | 157,838 |
| 10 ene 2023 | 7.47 | 7.63 | 7.36 | 7.39 | 7.39 | 107,938 |
| 09 ene 2023 | 7.55 | 7.66 | 7.42 | 7.51 | 7.51 | 135,315 |
| 06 ene 2023 | 7.54 | 7.57 | 7.41 | 7.51 | 7.51 | 79,917 |
| 05 ene 2023 | 7.54 | 7.63 | 7.49 | 7.53 | 7.53 | 197,826 |
| *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.