U.S. markets open in 6 hours 21 minutes
F S&P 500
5,539.50 +18.00 (+0.33%) F Dow Jones
39,562.00 +93.00 (+0.24%) F Nasdaq
20,011.25 +84.00 (+0.42%) E-mini Russell 2000 Index Futur
2,076.80 +11.80 (+0.57%) Petróleo
82.18 +0.64 (+0.78%) Oro
2,336.20 -3.40 (-0.15%)
Santos Limited (STS1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 1,077 |
| 28 jun 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| 27 jun 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| 26 jun 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 25 jun 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 24 jun 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| 21 jun 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 20 jun 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 19 jun 2024 | 4.5280 | 4.5280 | 4.5140 | 4.5140 | 4.5140 | 1,077 |
| 18 jun 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 17 jun 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | - |
| 14 jun 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 13 jun 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| 12 jun 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 11 jun 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| 10 jun 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 07 jun 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 06 jun 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 05 jun 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| 04 jun 2024 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | - |
| 03 jun 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 31 may 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 30 may 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| 29 may 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 28 may 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | - |
| 27 may 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 24 may 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 23 may 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 22 may 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 21 may 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 20 may 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 17 may 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 16 may 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| 15 may 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| 14 may 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 13 may 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 10 may 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 09 may 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 08 may 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 07 may 2024 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | - |
| 06 may 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 03 may 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| 02 may 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 30 abr 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
| 29 abr 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 26 abr 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| 25 abr 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| 24 abr 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| 23 abr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 22 abr 2024 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | - |
| 19 abr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 18 abr 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| 17 abr 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 16 abr 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 15 abr 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 12 abr 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
| 11 abr 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
| 10 abr 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 09 abr 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 08 abr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 05 abr 2024 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | - |
| 04 abr 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | - |
| 03 abr 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 02 abr 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 28 mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 27 mar 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 26 mar 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 25 mar 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 22 mar 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 21 mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 20 mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 19 mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 18 mar 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 15 mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 14 mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 13 mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 12 mar 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 11 mar 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 08 mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 07 mar 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 06 mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 05 mar 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 04 mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 01 mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 29 feb 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 1,000 |
| 28 feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 27 feb 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 26 feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 26 feb 2024 | 0.268289 Dividendo | |||||
| 23 feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.1367 | - |
| 22 feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0945 | 180 |
| 21 feb 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.0898 | - |
| 20 feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.1179 | - |
| 19 feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.0851 | - |
| 16 feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
| 15 feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.0569 | - |
| 14 feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
| 13 feb 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.0898 | - |
| 12 feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0710 | - |
| 09 feb 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.0522 | - |
| *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.