Sedlmayr Grund und Immobilien KGaA (SPB.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 12:03PM CEST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1 |
| 30 abr 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
| 29 abr 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - |
| 29 abr 2024 | 29 Dividendo | |||||
| 26 abr 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.00 | 1 |
| 25 abr 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,183.42 | - |
| 24 abr 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,183.42 | - |
| 23 abr 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,261.66 | 10 |
| 22 abr 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,144.30 | - |
| 19 abr 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,144.30 | - |
| 18 abr 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,144.30 | - |
| 17 abr 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,271.44 | - |
| 16 abr 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,271.44 | - |
| 15 abr 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,271.44 | 59 |
| 12 abr 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,212.76 | - |
| 11 abr 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,222.54 | 1 |
| 10 abr 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,251.88 | 6 |
| 09 abr 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.00 | - |
| 08 abr 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,320.34 | - |
| 05 abr 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.00 | - |
| 04 abr 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,281.22 | - |
| 03 abr 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,320.34 | - |
| 02 abr 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,320.34 | 10 |
| 28 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.00 | - |
| 27 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.00 | - |
| 26 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.00 | - |
| 25 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.00 | - |
| 22 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.00 | - |
| 21 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.00 | - |
| 20 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.00 | - |
| 19 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.00 | - |
| 18 mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.00 | - |
| 15 mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,271.44 | 2 |
| 14 mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,281.22 | - |
| 13 mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,281.22 | - |
| 12 mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,281.22 | 5 |
| 11 mar 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,310.56 | - |
| 08 mar 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,310.56 | - |
| 07 mar 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,369.24 | - |
| 06 mar 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,369.24 | - |
| 05 mar 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,369.24 | 4 |
| 04 mar 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,339.90 | - |
| 01 mar 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,359.46 | - |
| 29 feb 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,359.46 | 2 |
| 28 feb 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,408.36 | 13 |
| 27 feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,447.48 | - |
| 26 feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,447.48 | - |
| 23 feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,447.48 | - |
| 22 feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,447.48 | - |
| 21 feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,447.48 | - |
| 20 feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,447.48 | - |
| 19 feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,457.27 | - |
| 16 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 15 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 14 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 13 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 12 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 09 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 08 feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,457.27 | 2 |
| 07 feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,457.27 | - |
| 06 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 05 feb 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,564.85 | 25 |
| 02 feb 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,564.85 | - |
| 01 feb 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,564.85 | - |
| 31 ene 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,564.85 | - |
| 30 ene 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,564.85 | - |
| 29 ene 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,584.41 | 1 |
| 26 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 25 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 24 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 23 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 22 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 19 ene 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,496.39 | - |
| 18 ene 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,496.39 | - |
| 17 ene 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 16 ene 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,496.39 | - |
| 15 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 12 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 11 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 10 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 09 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 08 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 05 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 04 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 03 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 02 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.95 | - |
| 29 dic 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,506.17 | - |
| 28 dic 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,506.17 | - |
| 27 dic 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,506.17 | - |
| 22 dic 2023 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 21 dic 2023 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 20 dic 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,506.17 | - |
| 19 dic 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,506.17 | - |
| 18 dic 2023 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 15 dic 2023 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 14 dic 2023 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,476.83 | - |
| 13 dic 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,506.17 | - |
| 12 dic 2023 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,555.07 | - |
| 11 dic 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,613.75 | 5 |
| 08 dic 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,613.75 | - |
| *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.