U.S. markets open in 4 hours 48 minutes
F S&P 500
5,201.25 -11.50 (-0.22%) F Dow Jones
39,129.00 -66.00 (-0.17%) F Nasdaq
18,129.50 -57.00 (-0.31%) E-mini Russell 2000 Index Futur
2,055.80 -9.00 (-0.44%) Petróleo
79.55 +0.56 (+0.71%) Oro
2,318.00 -4.30 (-0.19%)
Singulus Technologies AG (SNG.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 05:36PM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1.5850 | 1.6850 | 1.5850 | 1.6200 | 1.6200 | 1,404 |
| 07 may 2024 | 1.7200 | 1.7200 | 1.5700 | 1.5700 | 1.5700 | 3,531 |
| 06 may 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 450 |
| 03 may 2024 | 1.6600 | 1.7600 | 1.5700 | 1.6050 | 1.6050 | 7,227 |
| 02 may 2024 | 1.7800 | 1.7800 | 1.6450 | 1.7500 | 1.7500 | 1,047 |
| 30 abr 2024 | 1.6250 | 1.8000 | 1.6100 | 1.7900 | 1.7900 | 14,928 |
| 29 abr 2024 | 1.6400 | 1.7000 | 1.5500 | 1.6550 | 1.6550 | 42,114 |
| 26 abr 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5200 | 1.5200 | 3,397 |
| 25 abr 2024 | 1.6400 | 1.6500 | 1.5250 | 1.6300 | 1.6300 | 28,102 |
| 24 abr 2024 | 1.6050 | 1.6500 | 1.5600 | 1.6100 | 1.6100 | 5,666 |
| 23 abr 2024 | 1.6000 | 1.6500 | 1.5350 | 1.6500 | 1.6500 | 10,825 |
| 22 abr 2024 | 1.6200 | 1.6250 | 1.5350 | 1.5850 | 1.5850 | 4,439 |
| 19 abr 2024 | 1.6450 | 1.6450 | 1.5500 | 1.6000 | 1.6000 | 6,444 |
| 18 abr 2024 | 1.6350 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 19,864 |
| 17 abr 2024 | 1.5200 | 1.6400 | 1.4900 | 1.5700 | 1.5700 | 30,466 |
| 16 abr 2024 | 1.5000 | 1.5800 | 1.4450 | 1.5800 | 1.5800 | 19,562 |
| 15 abr 2024 | 1.4500 | 1.5800 | 1.3300 | 1.5800 | 1.5800 | 12,981 |
| 12 abr 2024 | 1.3250 | 1.4500 | 1.3250 | 1.4500 | 1.4500 | 7,653 |
| 11 abr 2024 | 1.4100 | 1.4150 | 1.2500 | 1.2700 | 1.2700 | 11,055 |
| 10 abr 2024 | 1.3700 | 1.4450 | 1.3700 | 1.3700 | 1.3700 | 59,251 |
| 09 abr 2024 | 1.3000 | 1.4550 | 1.3000 | 1.3600 | 1.3600 | 20,175 |
| 08 abr 2024 | 1.1800 | 1.3600 | 1.1800 | 1.3600 | 1.3600 | 73,091 |
| 05 abr 2024 | 1.2300 | 1.2300 | 1.1450 | 1.1450 | 1.1450 | 1,293 |
| 04 abr 2024 | 1.1350 | 1.2300 | 1.1000 | 1.2300 | 1.2300 | 38,604 |
| 03 abr 2024 | 1.0150 | 1.0900 | 1.0150 | 1.0900 | 1.0900 | 12,272 |
| 02 abr 2024 | 1.1050 | 1.1500 | 1.0400 | 1.0600 | 1.0600 | 18,455 |
| 28 mar 2024 | 1.1350 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 7,440 |
| 27 mar 2024 | 1.0050 | 1.1400 | 1.0050 | 1.1350 | 1.1350 | 9,604 |
| 26 mar 2024 | 1.1750 | 1.1750 | 1.1000 | 1.1000 | 1.1000 | 11,340 |
| 25 mar 2024 | 1.2000 | 1.2150 | 1.1400 | 1.1550 | 1.1550 | 14,113 |
| 22 mar 2024 | 1.2500 | 1.3350 | 1.1050 | 1.2050 | 1.2050 | 55,695 |
| 21 mar 2024 | 1.2400 | 1.3450 | 1.2400 | 1.3050 | 1.3050 | 3,457 |
| 20 mar 2024 | 1.2500 | 1.2550 | 1.1150 | 1.2500 | 1.2500 | 31,561 |
| 19 mar 2024 | 1.3000 | 1.3250 | 1.2900 | 1.3000 | 1.3000 | 18,352 |
| 18 mar 2024 | 1.3000 | 1.3250 | 1.3000 | 1.3150 | 1.3150 | 1,252 |
| 15 mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3150 | 1.3150 | 134 |
| 14 mar 2024 | 1.3450 | 1.3450 | 1.3000 | 1.3150 | 1.3150 | 3,381 |
| 13 mar 2024 | 1.3100 | 1.3350 | 1.3050 | 1.3350 | 1.3350 | 2,203 |
| 12 mar 2024 | 1.3000 | 1.3450 | 1.3000 | 1.3250 | 1.3250 | 520 |
| 11 mar 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 645 |
| 08 mar 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 2,783 |
| 07 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,883 |
| 06 mar 2024 | 1.3300 | 1.4150 | 1.3200 | 1.3200 | 1.3200 | 3,609 |
| 05 mar 2024 | 1.3400 | 1.4350 | 1.3400 | 1.3450 | 1.3450 | 2,427 |
| 04 mar 2024 | 1.3450 | 1.4350 | 1.3450 | 1.3450 | 1.3450 | 837 |
| 01 mar 2024 | 1.4300 | 1.4300 | 1.3250 | 1.3450 | 1.3450 | 5,777 |
| 29 feb 2024 | 1.4400 | 1.4400 | 1.3450 | 1.3450 | 1.3450 | 1,355 |
| 28 feb 2024 | 1.4300 | 1.4400 | 1.3950 | 1.3950 | 1.3950 | 2,222 |
| 27 feb 2024 | 1.3750 | 1.4350 | 1.3750 | 1.4200 | 1.4200 | 5,581 |
| 26 feb 2024 | 1.5000 | 1.5000 | 1.3600 | 1.3750 | 1.3750 | 9,474 |
| 23 feb 2024 | 1.5000 | 1.5050 | 1.5000 | 1.5050 | 1.5050 | 19,271 |
| 22 feb 2024 | 1.4450 | 1.4500 | 1.4350 | 1.4350 | 1.4350 | 3,000 |
| 21 feb 2024 | 1.5000 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 6,612 |
| 20 feb 2024 | 1.5800 | 1.5800 | 1.4300 | 1.4300 | 1.4300 | 2,821 |
| 19 feb 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5150 | 1.5150 | 810 |
| 16 feb 2024 | 1.5050 | 1.5050 | 1.4850 | 1.4850 | 1.4850 | 200 |
| 15 feb 2024 | 1.5900 | 1.6100 | 1.5050 | 1.5200 | 1.5200 | 2,534 |
| 14 feb 2024 | 1.6450 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 12,892 |
| 13 feb 2024 | 1.4950 | 1.5200 | 1.4900 | 1.5050 | 1.5050 | 16,354 |
| 12 feb 2024 | 1.3750 | 1.3850 | 1.3750 | 1.3800 | 1.3800 | 1,368 |
| 09 feb 2024 | 1.5050 | 1.5050 | 1.4500 | 1.4500 | 1.4500 | 1,088 |
| 08 feb 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4700 | 1.4700 | 1,911 |
| 07 feb 2024 | 1.5150 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 1,202 |
| 06 feb 2024 | 1.5000 | 1.5050 | 1.4500 | 1.5000 | 1.5000 | 7,653 |
| 05 feb 2024 | 1.5000 | 1.5550 | 1.5000 | 1.5300 | 1.5300 | 634 |
| 02 feb 2024 | 1.5600 | 1.6050 | 1.5300 | 1.5550 | 1.5550 | 14,584 |
| 01 feb 2024 | 1.5500 | 1.7000 | 1.4950 | 1.6000 | 1.6000 | 14,072 |
| 31 ene 2024 | 1.4500 | 1.5350 | 1.4500 | 1.5100 | 1.5100 | 8,061 |
| 30 ene 2024 | 1.4750 | 1.4750 | 1.3850 | 1.3950 | 1.3950 | 4,145 |
| 29 ene 2024 | 1.3250 | 1.4300 | 1.3250 | 1.4000 | 1.4000 | 6,112 |
| 26 ene 2024 | 1.4200 | 1.4200 | 1.4150 | 1.4200 | 1.4200 | 393 |
| 25 ene 2024 | 1.2850 | 1.3750 | 1.2850 | 1.3500 | 1.3500 | 15,731 |
| 24 ene 2024 | 1.3350 | 1.4200 | 1.1850 | 1.2800 | 1.2800 | 57,015 |
| 23 ene 2024 | 1.4300 | 1.4950 | 1.3500 | 1.4200 | 1.4200 | 23,071 |
| 22 ene 2024 | 1.4950 | 1.4950 | 1.4350 | 1.4650 | 1.4650 | 2,053 |
| 19 ene 2024 | 1.4350 | 1.4950 | 1.4300 | 1.4700 | 1.4700 | 6,479 |
| 18 ene 2024 | 1.6900 | 1.6900 | 1.2600 | 1.4050 | 1.4050 | 23,652 |
| 17 ene 2024 | 1.6600 | 1.6600 | 1.5850 | 1.5850 | 1.5850 | 27,677 |
| 16 ene 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 5,716 |
| 15 ene 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 7,017 |
| 12 ene 2024 | 1.6750 | 1.7200 | 1.6750 | 1.7200 | 1.7200 | 1,534 |
| 11 ene 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 3,157 |
| 10 ene 2024 | 1.7450 | 1.7500 | 1.6650 | 1.6650 | 1.6650 | 2,530 |
| 09 ene 2024 | 1.6700 | 1.6700 | 1.6650 | 1.6650 | 1.6650 | 96 |
| 08 ene 2024 | 1.7800 | 1.7800 | 1.6750 | 1.6750 | 1.6750 | 553 |
| 05 ene 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 2,303 |
| 04 ene 2024 | 1.6800 | 1.8900 | 1.6300 | 1.7800 | 1.7800 | 13,451 |
| 03 ene 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 640 |
| 02 ene 2024 | 1.7350 | 1.7350 | 1.6550 | 1.6550 | 1.6550 | 1,542 |
| 29 dic 2023 | 1.6250 | 1.7000 | 1.5900 | 1.6450 | 1.6450 | 2,731 |
| 28 dic 2023 | 1.6250 | 1.6350 | 1.6250 | 1.6300 | 1.6300 | 421 |
| 27 dic 2023 | 1.6250 | 1.7000 | 1.6250 | 1.6750 | 1.6750 | 714 |
| 22 dic 2023 | 1.7100 | 1.7300 | 1.6250 | 1.6250 | 1.6250 | 2,428 |
| 21 dic 2023 | 1.7100 | 1.7550 | 1.7100 | 1.7250 | 1.7250 | 1,930 |
| 20 dic 2023 | 1.6950 | 1.7100 | 1.6950 | 1.7100 | 1.7100 | 1,211 |
| 19 dic 2023 | 1.7500 | 1.7500 | 1.6950 | 1.7250 | 1.7250 | 4,858 |
| 18 dic 2023 | 1.8000 | 1.8000 | 1.7550 | 1.7550 | 1.7550 | 2,479 |
| 15 dic 2023 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 2,077 |
| 14 dic 2023 | 1.7500 | 1.7500 | 1.6850 | 1.7050 | 1.7050 | 20,261 |
| 13 dic 2023 | 1.7000 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 5,670 |
| *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.