U.S. markets closed
F S&P 500
5,564.50 -4.25 (-0.08%) F Dow Jones
39,660.00 -28.00 (-0.07%) F Nasdaq
20,246.50 -8.75 (-0.04%) E-mini Russell 2000 Index Futur
2,053.30 -1.70 (-0.08%) Petróleo
83.22 +0.41 (+0.50%) Oro
2,337.60 +4.20 (+0.18%)
Sino Biopharmaceutical Limited (SMZ1.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 02:30PM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 0.3156 | 0.3156 | 0.3122 | 0.3122 | 0.3122 | 3,000 |
| 01 jul 2024 | 0.3101 | 0.3101 | 0.3101 | 0.3101 | 0.3101 | - |
| 28 jun 2024 | 0.3159 | 0.3159 | 0.3110 | 0.3110 | 0.3110 | - |
| 27 jun 2024 | 0.3145 | 0.3145 | 0.3022 | 0.3022 | 0.3022 | - |
| 26 jun 2024 | 0.3227 | 0.3227 | 0.3227 | 0.3227 | 0.3227 | - |
| 25 jun 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 1,000 |
| 24 jun 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
| 21 jun 2024 | 0.3196 | 0.3196 | 0.3196 | 0.3196 | 0.3196 | 7,000 |
| 20 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 19 jun 2024 | 0.3296 | 0.3341 | 0.3296 | 0.3341 | 0.3341 | - |
| 18 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 17 jun 2024 | 0.3230 | 0.3238 | 0.3230 | 0.3238 | 0.3238 | 8,850 |
| 14 jun 2024 | 0.3240 | 0.3240 | 0.3215 | 0.3215 | 0.3215 | - |
| 13 jun 2024 | 0.3372 | 0.3372 | 0.3231 | 0.3250 | 0.3250 | 4,000 |
| 12 jun 2024 | 0.3200 | 0.3330 | 0.3158 | 0.3330 | 0.3330 | 200 |
| 11 jun 2024 | 0.3169 | 0.3292 | 0.3142 | 0.3142 | 0.3142 | 6,389 |
| 11 jun 2024 | 0.03 Dividendo | |||||
| 10 jun 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.2964 | 4,000 |
| 07 jun 2024 | 0.3296 | 0.3296 | 0.3244 | 0.3244 | 0.2946 | - |
| 06 jun 2024 | 0.3263 | 0.3263 | 0.3263 | 0.3263 | 0.2963 | - |
| 05 jun 2024 | 0.3354 | 0.3354 | 0.3354 | 0.3354 | 0.3046 | - |
| 04 jun 2024 | 0.3343 | 0.3343 | 0.3234 | 0.3234 | 0.2937 | - |
| 03 jun 2024 | 0.3234 | 0.3344 | 0.3188 | 0.3188 | 0.2895 | 6,683 |
| 31 may 2024 | 0.3313 | 0.3313 | 0.3263 | 0.3263 | 0.2963 | - |
| 30 may 2024 | 0.3255 | 0.3255 | 0.3216 | 0.3216 | 0.2920 | - |
| 29 may 2024 | 0.3253 | 0.3253 | 0.3221 | 0.3221 | 0.2925 | - |
| 28 may 2024 | 0.3304 | 0.3304 | 0.3158 | 0.3158 | 0.2868 | - |
| 27 may 2024 | 0.3193 | 0.3218 | 0.3193 | 0.3218 | 0.2922 | - |
| 24 may 2024 | 0.3319 | 0.3500 | 0.3264 | 0.3264 | 0.2964 | 1,474 |
| 23 may 2024 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | 0.3088 | - |
| 22 may 2024 | 0.3500 | 0.3500 | 0.3401 | 0.3401 | 0.3088 | 3,000 |
| 21 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3178 | - |
| 20 may 2024 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | 0.3298 | - |
| 17 may 2024 | 0.3601 | 0.3601 | 0.3560 | 0.3560 | 0.3233 | - |
| 16 may 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3282 | - |
| 15 may 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3133 | - |
| 14 may 2024 | 0.3583 | 0.3583 | 0.3554 | 0.3554 | 0.3227 | - |
| 13 may 2024 | 0.3570 | 0.3570 | 0.3528 | 0.3528 | 0.3204 | - |
| 10 may 2024 | 0.3606 | 0.3606 | 0.3583 | 0.3583 | 0.3254 | - |
| 09 may 2024 | 0.3559 | 0.3559 | 0.3559 | 0.3559 | 0.3232 | - |
| 08 may 2024 | 0.3408 | 0.3408 | 0.3372 | 0.3385 | 0.3074 | - |
| 07 may 2024 | 0.3353 | 0.3353 | 0.3307 | 0.3307 | 0.3003 | - |
| 06 may 2024 | 0.3366 | 0.3481 | 0.3328 | 0.3328 | 0.3022 | 2,000 |
| 03 may 2024 | 0.3353 | 0.3353 | 0.3313 | 0.3313 | 0.3008 | - |
| 02 may 2024 | 0.3344 | 0.3468 | 0.3325 | 0.3325 | 0.3019 | - |
| 30 abr 2024 | 0.3030 | 0.3139 | 0.3030 | 0.3129 | 0.2841 | - |
| 29 abr 2024 | 0.3281 | 0.3281 | 0.3248 | 0.3251 | 0.2952 | 1,110 |
| 26 abr 2024 | 0.3256 | 0.3256 | 0.3188 | 0.3188 | 0.2895 | - |
| 25 abr 2024 | 0.3190 | 0.3190 | 0.3139 | 0.3139 | 0.2850 | - |
| 24 abr 2024 | 0.3134 | 0.3134 | 0.3134 | 0.3134 | 0.2846 | - |
| 23 abr 2024 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | 0.2775 | - |
| 22 abr 2024 | 0.2979 | 0.2979 | 0.2810 | 0.2810 | 0.2552 | - |
| 19 abr 2024 | 0.2720 | 0.2778 | 0.2720 | 0.2778 | 0.2523 | - |
| 18 abr 2024 | 0.2930 | 0.2930 | 0.2677 | 0.2682 | 0.2435 | 59,824 |
| 17 abr 2024 | 0.3000 | 0.3150 | 0.2709 | 0.2709 | 0.2460 | 8,500 |
| 16 abr 2024 | 0.3099 | 0.3099 | 0.2950 | 0.2950 | 0.2679 | 3,000 |
| 15 abr 2024 | 0.2966 | 0.2966 | 0.2966 | 0.2966 | 0.2693 | - |
| 12 abr 2024 | 0.3211 | 0.3211 | 0.3211 | 0.3211 | 0.2916 | - |
| 11 abr 2024 | 0.3301 | 0.3301 | 0.3073 | 0.3073 | 0.2791 | - |
| 10 abr 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 09 abr 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 08 abr 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 05 abr 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 04 abr 2024 | 0.3413 | 0.3536 | 0.3215 | 0.3536 | 0.3211 | 6,000 |
| 03 abr 2024 | 0.3451 | 0.3453 | 0.3451 | 0.3453 | 0.3136 | - |
| 02 abr 2024 | 0.3451 | 0.3475 | 0.3451 | 0.3475 | 0.3156 | - |
| 28 mar 2024 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | 0.3200 | - |
| 27 mar 2024 | 0.3344 | 0.3660 | 0.3344 | 0.3501 | 0.3179 | 7,450 |
| 26 mar 2024 | 0.3623 | 0.3623 | 0.3623 | 0.3623 | 0.3290 | - |
| 25 mar 2024 | 0.3560 | 0.3560 | 0.3544 | 0.3544 | 0.3218 | - |
| 22 mar 2024 | 0.3567 | 0.3567 | 0.3501 | 0.3501 | 0.3179 | 5,490 |
| 21 mar 2024 | 0.3636 | 0.3636 | 0.3629 | 0.3629 | 0.3295 | - |
| 20 mar 2024 | 0.3629 | 0.3629 | 0.3629 | 0.3629 | 0.3295 | - |
| 19 mar 2024 | 0.3638 | 0.3638 | 0.3638 | 0.3638 | 0.3304 | - |
| 18 mar 2024 | 0.3763 | 0.3763 | 0.3751 | 0.3751 | 0.3406 | - |
| 15 mar 2024 | 0.3751 | 0.3751 | 0.3751 | 0.3751 | 0.3406 | - |
| 14 mar 2024 | 0.3770 | 0.3770 | 0.3751 | 0.3751 | 0.3406 | - |
| 13 mar 2024 | 0.3591 | 0.3658 | 0.3591 | 0.3658 | 0.3322 | - |
| 12 mar 2024 | 0.3619 | 0.3620 | 0.3619 | 0.3620 | 0.3287 | - |
| 11 mar 2024 | 0.3401 | 0.3401 | 0.3370 | 0.3376 | 0.3066 | - |
| 08 mar 2024 | 0.3354 | 0.3354 | 0.3301 | 0.3301 | 0.2998 | - |
| 07 mar 2024 | 0.3322 | 0.3483 | 0.3310 | 0.3310 | 0.3006 | - |
| 06 mar 2024 | 0.3367 | 0.3367 | 0.3359 | 0.3359 | 0.3050 | - |
| 05 mar 2024 | 0.3421 | 0.3421 | 0.3421 | 0.3421 | 0.3107 | - |
| 04 mar 2024 | 0.3629 | 0.3629 | 0.3602 | 0.3602 | 0.3271 | - |
| 01 mar 2024 | 0.3617 | 0.3617 | 0.3584 | 0.3584 | 0.3255 | - |
| 29 feb 2024 | 0.3646 | 0.3784 | 0.3583 | 0.3583 | 0.3254 | 9,291 |
| 28 feb 2024 | 0.3551 | 0.3551 | 0.3551 | 0.3551 | 0.3225 | - |
| 27 feb 2024 | 0.3466 | 0.3599 | 0.3466 | 0.3599 | 0.3268 | - |
| 26 feb 2024 | 0.3498 | 0.3502 | 0.3498 | 0.3502 | 0.3180 | - |
| 23 feb 2024 | 0.3498 | 0.3498 | 0.3472 | 0.3472 | 0.3153 | - |
| 22 feb 2024 | 0.3482 | 0.3833 | 0.3482 | 0.3511 | 0.3188 | 2,200 |
| 21 feb 2024 | 0.3493 | 0.3493 | 0.3474 | 0.3474 | 0.3155 | - |
| 20 feb 2024 | 0.3433 | 0.3461 | 0.3433 | 0.3461 | 0.3143 | - |
| 19 feb 2024 | 0.3651 | 0.3795 | 0.3456 | 0.3795 | 0.3446 | 2,000 |
| 16 feb 2024 | 0.3661 | 0.3661 | 0.3630 | 0.3630 | 0.3296 | - |
| 15 feb 2024 | 0.3469 | 0.3469 | 0.3469 | 0.3469 | 0.3150 | - |
| 14 feb 2024 | 0.3420 | 0.3420 | 0.3401 | 0.3401 | 0.3088 | - |
| 13 feb 2024 | 0.3286 | 0.3620 | 0.3254 | 0.3254 | 0.2955 | 10,000 |
| 12 feb 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.2984 | - |
| *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.