Singapore Airlines Ltd (SIA1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 06:46PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 4.8100 | 4.8100 | 4.7790 | 4.7900 | 4.7900 | 10 |
| 03 jul 2024 | 4.7260 | 4.7410 | 4.7260 | 4.7300 | 4.7300 | - |
| 02 jul 2024 | 4.7120 | 4.7120 | 4.7000 | 4.7010 | 4.7010 | - |
| 01 jul 2024 | 4.7210 | 4.7230 | 4.7150 | 4.7220 | 4.7220 | - |
| 28 jun 2024 | 4.7520 | 4.7580 | 4.7460 | 4.7490 | 4.7490 | - |
| 27 jun 2024 | 4.7830 | 4.7830 | 4.7750 | 4.7790 | 4.7790 | - |
| 26 jun 2024 | 4.6760 | 4.6790 | 4.6740 | 4.6770 | 4.6770 | - |
| 25 jun 2024 | 4.6670 | 4.6710 | 4.6650 | 4.6690 | 4.6690 | - |
| 24 jun 2024 | 4.6680 | 4.6700 | 4.6620 | 4.6640 | 4.6640 | - |
| 21 jun 2024 | 4.6520 | 4.6680 | 4.6520 | 4.6650 | 4.6650 | - |
| 20 jun 2024 | 4.6570 | 4.6670 | 4.6570 | 4.6660 | 4.6660 | - |
| 19 jun 2024 | 4.6790 | 4.6790 | 4.6740 | 4.6740 | 4.6740 | - |
| 18 jun 2024 | 4.6540 | 4.6570 | 4.6520 | 4.6530 | 4.6530 | - |
| 17 jun 2024 | 4.6510 | 4.6510 | 4.6400 | 4.6400 | 4.6400 | - |
| 14 jun 2024 | 4.6880 | 4.6880 | 4.6470 | 4.6470 | 4.6470 | 10 |
| 13 jun 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 12 jun 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 11 jun 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 10 jun 2024 | 4.6780 | 4.6780 | 4.6700 | 4.6700 | 4.6700 | - |
| 07 jun 2024 | 4.6690 | 4.6690 | 4.6590 | 4.6650 | 4.6650 | - |
| 06 jun 2024 | 4.6200 | 4.6620 | 4.6200 | 4.6610 | 4.6610 | - |
| 05 jun 2024 | 4.6770 | 4.6970 | 4.6700 | 4.6700 | 4.6700 | - |
| 04 jun 2024 | 4.6440 | 4.6590 | 4.6400 | 4.6570 | 4.6570 | - |
| 03 jun 2024 | 4.6300 | 4.6340 | 4.6270 | 4.6320 | 4.6320 | - |
| 31 may 2024 | 4.6260 | 4.6560 | 4.6230 | 4.6560 | 4.6560 | - |
| 30 may 2024 | 4.6150 | 4.6230 | 4.6020 | 4.6020 | 4.6020 | - |
| 29 may 2024 | 4.6080 | 4.6080 | 4.5970 | 4.6040 | 4.6040 | - |
| 28 may 2024 | 4.6180 | 4.6190 | 4.6100 | 4.6100 | 4.6100 | - |
| 27 may 2024 | 4.5810 | 4.5820 | 4.5790 | 4.5800 | 4.5800 | - |
| 24 may 2024 | 4.5700 | 4.5750 | 4.5590 | 4.5590 | 4.5590 | - |
| 23 may 2024 | 4.5910 | 4.5910 | 4.5840 | 4.5860 | 4.5860 | - |
| 22 may 2024 | 4.6130 | 4.6150 | 4.6120 | 4.6130 | 4.6130 | - |
| 21 may 2024 | 4.5980 | 4.6200 | 4.5980 | 4.6190 | 4.6190 | - |
| 20 may 2024 | 4.6240 | 4.6250 | 4.6200 | 4.6200 | 4.6200 | - |
| 17 may 2024 | 4.6160 | 4.6230 | 4.6020 | 4.6210 | 4.6210 | - |
| 16 may 2024 | 4.5900 | 4.5980 | 4.5900 | 4.5930 | 4.5930 | - |
| 15 may 2024 | 4.6600 | 4.6660 | 4.6540 | 4.6540 | 4.6540 | - |
| 14 may 2024 | 4.6640 | 4.6650 | 4.6600 | 4.6600 | 4.6600 | - |
| 13 may 2024 | 4.6510 | 4.6510 | 4.6400 | 4.6450 | 4.6450 | - |
| 10 may 2024 | 4.6120 | 4.6190 | 4.6080 | 4.6180 | 4.6180 | - |
| 09 may 2024 | 4.5870 | 4.5940 | 4.5740 | 4.5740 | 4.5740 | - |
| 08 may 2024 | 4.5400 | 4.5850 | 4.5400 | 4.5850 | 4.5850 | - |
| 07 may 2024 | 4.5900 | 4.5960 | 4.5870 | 4.5870 | 4.5870 | - |
| 06 may 2024 | 4.4990 | 4.4990 | 4.4940 | 4.4980 | 4.4980 | - |
| 03 may 2024 | 4.4960 | 4.5020 | 4.4870 | 4.4870 | 4.4870 | - |
| 02 may 2024 | 4.4950 | 4.4970 | 4.4840 | 4.4940 | 4.4940 | - |
| 30 abr 2024 | 4.4950 | 4.5070 | 4.4600 | 4.4910 | 4.4910 | 232 |
| 29 abr 2024 | 4.4680 | 4.4980 | 4.4680 | 4.4940 | 4.4940 | - |
| 26 abr 2024 | 4.4950 | 4.4950 | 4.4780 | 4.4900 | 4.4900 | - |
| 25 abr 2024 | 4.4870 | 4.5010 | 4.4870 | 4.4900 | 4.4900 | - |
| 24 abr 2024 | 4.5140 | 4.5180 | 4.4990 | 4.4990 | 4.4990 | - |
| 23 abr 2024 | 4.4570 | 4.4620 | 4.4540 | 4.4550 | 4.4550 | - |
| 22 abr 2024 | 4.3870 | 4.4060 | 4.3870 | 4.4040 | 4.4040 | - |
| 19 abr 2024 | 4.2990 | 4.3150 | 4.2990 | 4.3090 | 4.3090 | - |
| 18 abr 2024 | 4.3410 | 4.3480 | 4.3410 | 4.3460 | 4.3460 | - |
| 17 abr 2024 | 4.2890 | 4.2920 | 4.2860 | 4.2870 | 4.2870 | - |
| 16 abr 2024 | 4.2790 | 4.2990 | 4.2790 | 4.2890 | 4.2890 | - |
| 15 abr 2024 | 4.3690 | 4.3690 | 4.3580 | 4.3630 | 4.3630 | - |
| 12 abr 2024 | 4.4210 | 4.4340 | 4.4210 | 4.4310 | 4.4310 | - |
| 11 abr 2024 | 4.4440 | 4.4490 | 4.4310 | 4.4490 | 4.4490 | - |
| 10 abr 2024 | 4.4330 | 4.4430 | 4.4330 | 4.4410 | 4.4410 | - |
| 09 abr 2024 | 4.4270 | 4.4370 | 4.4270 | 4.4360 | 4.4360 | - |
| 08 abr 2024 | 4.3710 | 4.3750 | 4.3700 | 4.3710 | 4.3710 | - |
| 05 abr 2024 | 4.3820 | 4.3910 | 4.3730 | 4.3880 | 4.3880 | - |
| 04 abr 2024 | 4.4200 | 4.4200 | 4.3880 | 4.3900 | 4.3900 | - |
| 03 abr 2024 | 4.4370 | 4.4500 | 4.4370 | 4.4370 | 4.4370 | - |
| 02 abr 2024 | 4.4490 | 4.4730 | 4.4460 | 4.4480 | 4.4480 | - |
| 28 mar 2024 | 4.4160 | 4.4160 | 4.3910 | 4.3910 | 4.3910 | - |
| 27 mar 2024 | 4.3920 | 4.3960 | 4.3860 | 4.3930 | 4.3930 | - |
| 26 mar 2024 | 4.3990 | 4.4070 | 4.3990 | 4.4050 | 4.4050 | - |
| 25 mar 2024 | 4.3780 | 4.3810 | 4.3750 | 4.3750 | 4.3750 | - |
| 22 mar 2024 | 4.3990 | 4.4110 | 4.3940 | 4.4010 | 4.4010 | - |
| 21 mar 2024 | 4.3950 | 4.3950 | 4.3770 | 4.3850 | 4.3850 | - |
| 20 mar 2024 | 4.3780 | 4.3800 | 4.3630 | 4.3630 | 4.3630 | - |
| 19 mar 2024 | 4.3480 | 4.3530 | 4.3440 | 4.3440 | 4.3440 | - |
| 18 mar 2024 | 4.3690 | 4.3710 | 4.3620 | 4.3690 | 4.3690 | - |
| 15 mar 2024 | 4.3850 | 4.3850 | 4.3770 | 4.3820 | 4.3820 | - |
| 14 mar 2024 | 4.4230 | 4.4230 | 4.4080 | 4.4140 | 4.4140 | - |
| 13 mar 2024 | 4.3900 | 4.3900 | 4.3820 | 4.3820 | 4.3820 | - |
| 12 mar 2024 | 4.3800 | 4.3800 | 4.3760 | 4.3770 | 4.3770 | - |
| 11 mar 2024 | 4.3720 | 4.3720 | 4.3690 | 4.3720 | 4.3720 | - |
| 08 mar 2024 | 4.3790 | 4.3860 | 4.3790 | 4.3820 | 4.3820 | - |
| 07 mar 2024 | 4.4090 | 4.4170 | 4.4090 | 4.4110 | 4.4110 | - |
| 06 mar 2024 | 4.4820 | 4.4820 | 4.4610 | 4.4610 | 4.4610 | - |
| 05 mar 2024 | 4.3750 | 4.3750 | 4.3620 | 4.3730 | 4.3730 | - |
| 04 mar 2024 | 4.3980 | 4.4050 | 4.3940 | 4.3950 | 4.3950 | - |
| 01 mar 2024 | 4.4390 | 4.4390 | 4.4320 | 4.4350 | 4.4350 | - |
| 29 feb 2024 | 4.4620 | 4.4630 | 4.4440 | 4.4520 | 4.4520 | - |
| 28 feb 2024 | 4.4510 | 4.4510 | 4.4370 | 4.4380 | 4.4380 | - |
| 27 feb 2024 | 4.4630 | 4.4700 | 4.4630 | 4.4640 | 4.4640 | - |
| 26 feb 2024 | 4.4600 | 4.4630 | 4.4590 | 4.4600 | 4.4600 | - |
| 23 feb 2024 | 4.5300 | 4.5300 | 4.5070 | 4.5090 | 4.5090 | - |
| 22 feb 2024 | 4.5210 | 4.5360 | 4.5210 | 4.5290 | 4.5290 | - |
| 21 feb 2024 | 4.5980 | 4.6140 | 4.5890 | 4.5890 | 4.5890 | - |
| 20 feb 2024 | 5.0760 | 5.0820 | 5.0520 | 5.0520 | 5.0520 | - |
| 19 feb 2024 | 5.0580 | 5.0600 | 5.0400 | 5.0400 | 5.0400 | - |
| 16 feb 2024 | 5.0720 | 5.0780 | 5.0480 | 5.0480 | 5.0480 | - |
| 15 feb 2024 | 4.9870 | 4.9910 | 4.9830 | 4.9860 | 4.9860 | - |
| 14 feb 2024 | 4.9050 | 4.9270 | 4.9050 | 4.9240 | 4.9240 | - |
| 13 feb 2024 | 4.8910 | 4.8960 | 4.8910 | 4.8940 | 4.8940 | - |
| *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.