SMA Solar Technology AG (SMTGF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:13AM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 13 jun 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 100 |
| 12 jun 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 11 jun 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 10 jun 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 07 jun 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 06 jun 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 05 jun 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 04 jun 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 03 jun 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 31 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 30 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 29 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 29 may 2024 | 0.543 Dividendo | |||||
| 28 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.56 | - |
| 24 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.56 | - |
| 23 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.56 | - |
| 22 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.56 | 100 |
| 21 may 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.39 | - |
| 20 may 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.39 | - |
| 17 may 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.39 | - |
| 16 may 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.39 | - |
| 15 may 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.39 | - |
| 14 may 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.39 | - |
| 13 may 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.39 | - |
| 10 may 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.39 | 100 |
| 09 may 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.05 | - |
| 08 may 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.05 | 100 |
| 07 may 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.14 | - |
| 06 may 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.14 | - |
| 03 may 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.14 | - |
| 02 may 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.14 | - |
| 01 may 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.14 | - |
| 30 abr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.14 | - |
| 29 abr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.14 | - |
| 26 abr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.14 | - |
| 25 abr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.14 | - |
| 24 abr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.14 | - |
| 23 abr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.14 | - |
| 22 abr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.14 | 100 |
| 19 abr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.98 | - |
| 18 abr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.98 | - |
| 17 abr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.98 | - |
| 16 abr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.98 | - |
| 15 abr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.98 | 100 |
| 12 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.41 | - |
| 11 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.41 | - |
| 10 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.41 | - |
| 09 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.41 | - |
| 08 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.41 | - |
| 05 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.41 | - |
| 04 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.41 | - |
| 03 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.41 | - |
| 02 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.41 | 200 |
| 01 abr 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 60.54 | - |
| 28 mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 60.54 | - |
| 27 mar 2024 | 60.55 | 61.15 | 60.55 | 61.15 | 60.54 | 200 |
| 26 mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.51 | 100 |
| 25 mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 58.86 | - |
| 22 mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 58.86 | - |
| 21 mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 58.86 | - |
| 20 mar 2024 | 59.30 | 59.46 | 59.30 | 59.46 | 58.86 | 300 |
| 19 mar 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 58.75 | - |
| 18 mar 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 58.75 | 200 |
| 15 mar 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 58.97 | 100 |
| 14 mar 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.15 | 100 |
| 13 mar 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.06 | - |
| 12 mar 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.06 | - |
| 11 mar 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.06 | - |
| 08 mar 2024 | 63.84 | 63.84 | 62.69 | 62.69 | 62.06 | 400 |
| 07 mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.29 | - |
| 06 mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.29 | - |
| 05 mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.29 | - |
| 04 mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.29 | - |
| 01 mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.29 | - |
| 29 feb 2024 | 59.88 | 59.89 | 59.88 | 59.89 | 59.29 | 200 |
| 28 feb 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.09 | - |
| 27 feb 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.09 | 100 |
| 26 feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.07 | - |
| 23 feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.07 | - |
| 22 feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.07 | - |
| 21 feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.07 | 100 |
| 20 feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 55.76 | - |
| 16 feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 55.76 | - |
| 15 feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 55.76 | - |
| 14 feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 55.76 | - |
| 13 feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 55.76 | - |
| 12 feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 55.76 | - |
| 09 feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 55.76 | 200 |
| 08 feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.31 | - |
| 07 feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.31 | - |
| 06 feb 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 49.31 | 200 |
| 05 feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.48 | - |
| 02 feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.48 | - |
| 01 feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.48 | - |
| 31 ene 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.48 | - |
| 30 ene 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.48 | 100 |
| 29 ene 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.42 | 500 |
| 26 ene 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.42 | - |
| 25 ene 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.42 | 200 |
| *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.