Sedlmayr Grund und Immobilien KGaA (SPB.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:19PM CEST
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,260.00 | 1,280.00 | 1,240.00 | 1,270.00 | 1,270.00 | 71 |
| 29 abr 2024 | 1,200.00 | 1,270.00 | 1,200.00 | 1,250.00 | 1,250.00 | 17 |
| 29 abr 2024 | 29 Dividendo | |||||
| 26 abr 2024 | 1,200.00 | 1,280.00 | 1,200.00 | 1,220.00 | 1,191.00 | 53 |
| 25 abr 2024 | 1,200.00 | 1,300.00 | 1,200.00 | 1,220.00 | 1,191.00 | 1 |
| 24 abr 2024 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,181.24 | 35 |
| 23 abr 2024 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,220.29 | 22 |
| 22 abr 2024 | 1,160.00 | 1,270.00 | 1,160.00 | 1,220.00 | 1,191.00 | 4 |
| 19 abr 2024 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,122.66 | 1 |
| 18 abr 2024 | 1,200.00 | 1,200.00 | 1,120.00 | 1,130.00 | 1,103.14 | 29 |
| 17 abr 2024 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,181.24 | - |
| 16 abr 2024 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,181.24 | 13 |
| 15 abr 2024 | 1,200.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,230.05 | 32 |
| 12 abr 2024 | 1,240.00 | 1,260.00 | 1,200.00 | 1,210.00 | 1,181.24 | 43 |
| 11 abr 2024 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,210.52 | 48 |
| 10 abr 2024 | 1,290.00 | 1,310.00 | 1,240.00 | 1,250.00 | 1,220.29 | 27 |
| 09 abr 2024 | 1,310.00 | 1,310.00 | 1,230.00 | 1,250.00 | 1,220.29 | 5 |
| 08 abr 2024 | 1,350.00 | 1,370.00 | 1,290.00 | 1,310.00 | 1,278.86 | - |
| 05 abr 2024 | 1,350.00 | 1,390.00 | 1,320.00 | 1,370.00 | 1,337.43 | 24 |
| 04 abr 2024 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,288.62 | 21 |
| 03 abr 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,298.39 | - |
| 02 abr 2024 | 1,330.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,298.39 | 1 |
| 28 mar 2024 | 1,310.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,298.39 | 7 |
| 27 mar 2024 | 1,310.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,288.62 | 1 |
| 26 mar 2024 | 1,310.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,278.86 | - |
| 25 mar 2024 | 1,320.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,288.62 | 3 |
| 22 mar 2024 | 1,330.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,288.62 | 3 |
| 21 mar 2024 | 1,320.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,308.15 | - |
| 20 mar 2024 | 1,300.00 | 1,360.00 | 1,300.00 | 1,320.00 | 1,288.62 | 6 |
| 19 mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,269.10 | - |
| 18 mar 2024 | 1,320.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,278.86 | - |
| 15 mar 2024 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,288.62 | - |
| 14 mar 2024 | 1,330.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,288.62 | 2 |
| 13 mar 2024 | 1,310.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,298.39 | - |
| 12 mar 2024 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,288.62 | - |
| 11 mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,278.86 | - |
| 08 mar 2024 | 1,370.00 | 1,370.00 | 1,310.00 | 1,320.00 | 1,288.62 | 4 |
| 07 mar 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,337.43 | 2 |
| 06 mar 2024 | 1,370.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,347.20 | 5 |
| 05 mar 2024 | 1,380.00 | 1,400.00 | 1,330.00 | 1,380.00 | 1,347.20 | 64 |
| 04 mar 2024 | 1,380.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,347.20 | - |
| 01 mar 2024 | 1,380.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,347.20 | - |
| 29 feb 2024 | 1,420.00 | 1,420.00 | 1,350.00 | 1,380.00 | 1,347.20 | 6 |
| 28 feb 2024 | 1,430.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,386.25 | 6 |
| 27 feb 2024 | 1,470.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,415.53 | - |
| 26 feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,435.06 | - |
| 23 feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,435.06 | - |
| 22 feb 2024 | 1,470.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,435.06 | - |
| 21 feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,435.06 | - |
| 20 feb 2024 | 1,480.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,435.06 | 1 |
| 19 feb 2024 | 1,490.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,464.34 | 3 |
| 16 feb 2024 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,464.34 | - |
| 15 feb 2024 | 1,480.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,474.11 | - |
| 14 feb 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,483.87 | - |
| 13 feb 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,483.87 | - |
| 12 feb 2024 | 1,520.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,493.63 | - |
| 09 feb 2024 | 1,520.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,483.87 | - |
| 08 feb 2024 | 1,450.00 | 1,550.00 | 1,450.00 | 1,520.00 | 1,483.87 | 20 |
| 07 feb 2024 | 1,420.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,415.53 | - |
| 06 feb 2024 | 1,420.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,415.53 | 1 |
| 05 feb 2024 | 1,550.00 | 1,550.00 | 1,250.00 | 1,450.00 | 1,415.53 | 2 |
| 02 feb 2024 | 1,550.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,522.92 | 2 |
| 01 feb 2024 | 1,580.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,532.68 | 3 |
| 31 ene 2024 | 1,550.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,542.44 | 2 |
| 30 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,513.16 | - |
| 29 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,513.16 | - |
| 26 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,513.16 | - |
| 25 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,513.16 | - |
| 24 ene 2024 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,561.97 | 2 |
| 23 ene 2024 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,513.16 | 5 |
| 22 ene 2024 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,552.20 | 2 |
| 19 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,513.16 | - |
| 18 ene 2024 | 1,530.00 | 1,590.00 | 1,530.00 | 1,590.00 | 1,552.20 | 5 |
| 17 ene 2024 | 1,530.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,503.39 | 10 |
| 16 ene 2024 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,503.39 | - |
| 15 ene 2024 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,503.39 | - |
| 12 ene 2024 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,503.39 | - |
| 11 ene 2024 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,503.39 | - |
| 10 ene 2024 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,522.92 | - |
| 09 ene 2024 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,513.16 | 2 |
| 08 ene 2024 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,503.39 | - |
| 05 ene 2024 | 1,550.00 | 1,580.00 | 1,520.00 | 1,530.00 | 1,493.63 | 10 |
| 04 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,513.16 | - |
| 03 ene 2024 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,522.92 | - |
| 02 ene 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,513.16 | - |
| 29 dic 2023 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,513.16 | - |
| 28 dic 2023 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,542.44 | - |
| 27 dic 2023 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,542.44 | - |
| 22 dic 2023 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,542.44 | - |
| 21 dic 2023 | 1,580.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,542.44 | 41 |
| 20 dic 2023 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,542.44 | - |
| 19 dic 2023 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,542.44 | - |
| 18 dic 2023 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,513.16 | - |
| 15 dic 2023 | 1,550.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,513.16 | - |
| 14 dic 2023 | 1,580.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,561.97 | 95 |
| 13 dic 2023 | 1,590.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,542.44 | 6 |
| 12 dic 2023 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,561.97 | - |
| 11 dic 2023 | 1,620.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,552.20 | 24 |
| 08 dic 2023 | 1,620.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,601.02 | - |
| 07 dic 2023 | 1,620.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,601.02 | - |
| *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.