SNP Schneider-Neureither & Partner SE (SHF.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 23 may 2024 | 45.50 | 45.70 | 45.50 | 45.70 | 45.70 | 100 |
| 22 may 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 21 may 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 20 may 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 17 may 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 16 may 2024 | 45.40 | 45.50 | 45.40 | 45.50 | 45.50 | 80 |
| 15 may 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 14 may 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 13 may 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 10 may 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 09 may 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 08 may 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 07 may 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 06 may 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 03 may 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 10 |
| 02 may 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 30 abr 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 29 abr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 26 abr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 25 abr 2024 | 44.30 | 45.20 | 44.30 | 45.20 | 45.20 | 28 |
| 24 abr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 23 abr 2024 | 44.60 | 44.60 | 43.90 | 43.90 | 43.90 | 540 |
| 22 abr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 19 abr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 18 abr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 17 abr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 16 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 15 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 12 abr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 11 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 10 abr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 09 abr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 08 abr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 05 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 04 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 03 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 02 abr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 28 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 27 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 26 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 25 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 22 mar 2024 | 43.80 | 44.10 | 43.80 | 44.00 | 44.00 | 420 |
| 21 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 20 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 19 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 18 mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 15 mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 14 mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 13 mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 12 mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 11 mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 08 mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 07 mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 06 mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 05 mar 2024 | 43.50 | 43.70 | 42.50 | 42.50 | 42.50 | 550 |
| 04 mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 01 mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 29 feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 28 feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 27 feb 2024 | 43.10 | 43.70 | 43.10 | 43.70 | 43.70 | 20 |
| 26 feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 23 feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 57 |
| 22 feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 21 feb 2024 | 43.50 | 44.20 | 43.50 | 44.20 | 44.20 | 10 |
| 20 feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 19 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 16 feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 15 feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 14 feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 13 feb 2024 | 43.50 | 43.50 | 43.40 | 43.40 | 43.40 | 250 |
| 12 feb 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 9 |
| 09 feb 2024 | 42.70 | 44.30 | 42.70 | 44.30 | 44.30 | 10 |
| 08 feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 07 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 06 feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 05 feb 2024 | 43.30 | 44.00 | 43.30 | 44.00 | 44.00 | 140 |
| 02 feb 2024 | 43.40 | 43.40 | 43.10 | 43.10 | 43.10 | 20 |
| 01 feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 31 ene 2024 | 43.00 | 44.30 | 43.00 | 43.90 | 43.90 | 1,086 |
| 30 ene 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 29 ene 2024 | 42.60 | 43.10 | 42.60 | 43.10 | 43.10 | 130 |
| 26 ene 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 25 ene 2024 | 43.80 | 43.90 | 43.80 | 43.90 | 43.90 | 45 |
| 24 ene 2024 | 41.70 | 43.20 | 41.70 | 43.20 | 43.20 | 2,000 |
| 23 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 22 ene 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 19 ene 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 18 ene 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 17 ene 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 16 ene 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 15 ene 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 12 ene 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 11 ene 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 10 ene 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 09 ene 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 08 ene 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 05 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 04 ene 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 03 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| *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.