Sedlmayr Grund und Immobilien AG (SPB.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 01:50PM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,230.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 54 |
| 02 may 2024 | 1,250.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,290.00 | 1 |
| 30 abr 2024 | 1,260.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 59 |
| 29 abr 2024 | 1,150.00 | 1,290.00 | 1,150.00 | 1,290.00 | 1,290.00 | 13 |
| 29 abr 2024 | 29 Dividendo | |||||
| 26 abr 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,171.00 | - |
| 25 abr 2024 | 1,200.00 | 1,290.00 | 1,200.00 | 1,250.00 | 1,219.79 | 3 |
| 24 abr 2024 | 1,210.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,219.79 | 79 |
| 23 abr 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,200.28 | - |
| 22 abr 2024 | 1,140.00 | 1,270.00 | 1,140.00 | 1,270.00 | 1,239.31 | 3 |
| 19 abr 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,092.93 | - |
| 18 abr 2024 | 1,170.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,131.97 | 13 |
| 17 abr 2024 | 1,250.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,171.00 | 72 |
| 16 abr 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,190.52 | 50 |
| 15 abr 2024 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,268.58 | 57 |
| 12 abr 2024 | 1,210.00 | 1,260.00 | 1,210.00 | 1,260.00 | 1,229.55 | 70 |
| 11 abr 2024 | 1,230.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,200.28 | 136 |
| 10 abr 2024 | 1,240.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,268.58 | 57 |
| 09 abr 2024 | 1,300.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,249.07 | 119 |
| 08 abr 2024 | 1,350.00 | 1,370.00 | 1,300.00 | 1,300.00 | 1,268.58 | 42 |
| 05 abr 2024 | 1,310.00 | 1,370.00 | 1,310.00 | 1,370.00 | 1,336.89 | 1 |
| 04 abr 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,288.10 | - |
| 03 abr 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,297.86 | - |
| 02 abr 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,297.86 | - |
| 28 mar 2024 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,288.10 | 1 |
| 27 mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,278.34 | - |
| 26 mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,278.34 | - |
| 25 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,288.10 | 2 |
| 22 mar 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,297.86 | - |
| 21 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,288.10 | - |
| 20 mar 2024 | 1,300.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,327.13 | 14 |
| 19 mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,268.58 | - |
| 18 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,288.10 | - |
| 15 mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,268.58 | - |
| 14 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,288.10 | - |
| 13 mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,278.34 | - |
| 12 mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,278.34 | - |
| 11 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,288.10 | - |
| 08 mar 2024 | 1,360.00 | 1,360.00 | 1,290.00 | 1,340.00 | 1,307.62 | 53 |
| 07 mar 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,327.13 | - |
| 06 mar 2024 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,366.17 | 6 |
| 05 mar 2024 | 1,370.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,366.17 | 92 |
| 04 mar 2024 | 1,370.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,356.41 | 44 |
| 01 mar 2024 | 1,370.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,366.17 | 2 |
| 29 feb 2024 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,336.89 | 13 |
| 28 feb 2024 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,385.68 | 9 |
| 27 feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,434.47 | - |
| 26 feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,434.47 | - |
| 23 feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,434.47 | - |
| 22 feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,434.47 | - |
| 21 feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,434.47 | - |
| 20 feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,444.23 | - |
| 19 feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,453.99 | - |
| 16 feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,453.99 | - |
| 15 feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,444.23 | - |
| 14 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,473.51 | - |
| 13 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,473.51 | - |
| 12 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,473.51 | - |
| 09 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,473.51 | - |
| 08 feb 2024 | 1,440.00 | 1,550.00 | 1,440.00 | 1,550.00 | 1,512.54 | 30 |
| 07 feb 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,385.68 | - |
| 06 feb 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,385.68 | - |
| 05 feb 2024 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,463.75 | 1 |
| 02 feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 01 feb 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,522.30 | - |
| 31 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 30 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 29 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 26 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 25 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 24 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 23 ene 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.78 | - |
| 22 ene 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.78 | - |
| 19 ene 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 18 ene 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 17 ene 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 16 ene 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 15 ene 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 12 ene 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 11 ene 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 10 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 09 ene 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 08 ene 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,493.03 | - |
| 05 ene 2024 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,561.33 | 70 |
| 04 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 03 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 02 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 29 dic 2023 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,522.30 | - |
| 28 dic 2023 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,512.54 | - |
| 27 dic 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.78 | - |
| 22 dic 2023 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,522.30 | - |
| 21 dic 2023 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,522.30 | - |
| 20 dic 2023 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,522.30 | - |
| 19 dic 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.78 | - |
| 18 dic 2023 | 1,540.00 | 1,590.00 | 1,540.00 | 1,590.00 | 1,551.58 | 1 |
| 15 dic 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.78 | - |
| 14 dic 2023 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,561.33 | 27 |
| 13 dic 2023 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,541.82 | 7 |
| 12 dic 2023 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,551.58 | - |
| 11 dic 2023 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,580.85 | - |
| *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.