Sainsbury (J) PLC (SUY1.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:57PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 2.9400 | 3.0220 | 2.9400 | 3.0200 | 3.0200 | - |
| 04 jul 2024 | 2.9360 | 2.9640 | 2.9360 | 2.9620 | 2.9620 | - |
| 03 jul 2024 | 2.9040 | 2.9460 | 2.9040 | 2.9240 | 2.9240 | - |
| 02 jul 2024 | 2.9500 | 2.9500 | 2.8560 | 2.9260 | 2.9260 | - |
| 01 jul 2024 | 2.9300 | 3.0040 | 2.9300 | 3.0040 | 3.0040 | - |
| 28 jun 2024 | 2.9620 | 2.9980 | 2.9620 | 2.9900 | 2.9900 | - |
| 27 jun 2024 | 2.9980 | 3.0160 | 2.9980 | 3.0080 | 3.0080 | - |
| 26 jun 2024 | 3.0140 | 3.0440 | 3.0140 | 3.0420 | 3.0420 | - |
| 25 jun 2024 | 3.0020 | 3.0440 | 3.0000 | 3.0320 | 3.0320 | - |
| 24 jun 2024 | 3.0540 | 3.0540 | 3.0260 | 3.0420 | 3.0420 | - |
| 21 jun 2024 | 3.0440 | 3.0700 | 3.0440 | 3.0700 | 3.0700 | - |
| 20 jun 2024 | 3.0100 | 3.0740 | 3.0100 | 3.0700 | 3.0700 | - |
| 19 jun 2024 | 3.0020 | 3.0560 | 3.0020 | 3.0360 | 3.0360 | - |
| 18 jun 2024 | 2.9960 | 3.0320 | 2.9960 | 3.0320 | 3.0320 | - |
| 17 jun 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| 14 jun 2024 | 2.9920 | 3.0180 | 2.9920 | 3.0120 | 3.0120 | - |
| 13 jun 2024 | 2.9600 | 3.0120 | 2.9600 | 3.0120 | 3.0120 | - |
| 12 jun 2024 | 2.9820 | 3.0280 | 2.9820 | 3.0140 | 3.0140 | - |
| 11 jun 2024 | 3.0320 | 3.0580 | 3.0100 | 3.0100 | 3.0100 | - |
| 10 jun 2024 | 3.0220 | 3.0700 | 3.0180 | 3.0660 | 3.0660 | - |
| 07 jun 2024 | 3.0580 | 3.0860 | 3.0580 | 3.0700 | 3.0700 | - |
| 06 jun 2024 | 3.1540 | 3.1540 | 3.0560 | 3.0820 | 3.0820 | - |
| 06 jun 2024 | 0.092 Dividendo | |||||
| 05 jun 2024 | 3.2020 | 3.2200 | 3.1800 | 3.1820 | 3.0900 | - |
| 04 jun 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.0842 | - |
| 03 jun 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.1114 | - |
| 31 may 2024 | 3.1960 | 3.2160 | 3.1680 | 3.2000 | 3.1075 | - |
| 30 may 2024 | 3.1360 | 3.2200 | 3.1360 | 3.2140 | 3.1211 | - |
| 29 may 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0881 | - |
| 28 may 2024 | 3.1960 | 3.1960 | 3.1940 | 3.1940 | 3.1017 | - |
| 27 may 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0978 | - |
| 24 may 2024 | 3.1900 | 3.2180 | 3.1900 | 3.2180 | 3.1250 | - |
| 23 may 2024 | 3.2400 | 3.2400 | 3.2180 | 3.2360 | 3.1424 | - |
| 22 may 2024 | 3.2500 | 3.3100 | 3.2500 | 3.2860 | 3.1910 | - |
| 21 may 2024 | 3.2420 | 3.2660 | 3.2420 | 3.2640 | 3.1696 | - |
| 20 may 2024 | 3.2300 | 3.2900 | 3.2300 | 3.2740 | 3.1793 | - |
| 17 may 2024 | 3.2040 | 3.2540 | 3.2040 | 3.2540 | 3.1599 | - |
| 16 may 2024 | 3.1620 | 3.2380 | 3.1620 | 3.2380 | 3.1444 | - |
| 15 may 2024 | 3.1660 | 3.3140 | 3.1660 | 3.1900 | 3.0978 | 10,000 |
| 14 may 2024 | 3.1580 | 3.2140 | 3.1580 | 3.2140 | 3.1211 | - |
| 13 may 2024 | 3.1380 | 3.1820 | 3.1380 | 3.1760 | 3.0842 | - |
| 10 may 2024 | 3.1180 | 3.1820 | 3.1180 | 3.1640 | 3.0725 | - |
| 09 may 2024 | 3.0640 | 3.1500 | 3.0640 | 3.1360 | 3.0453 | - |
| 08 may 2024 | 3.0340 | 3.0940 | 3.0340 | 3.0940 | 3.0045 | - |
| 07 may 2024 | 3.0700 | 3.0920 | 3.0700 | 3.0820 | 2.9929 | - |
| 06 may 2024 | 3.0420 | 3.0600 | 3.0420 | 3.0600 | 2.9715 | - |
| 03 may 2024 | 3.0140 | 3.0660 | 3.0140 | 3.0660 | 2.9774 | - |
| 02 may 2024 | 3.0020 | 3.0400 | 3.0020 | 3.0300 | 2.9424 | - |
| 30 abr 2024 | 2.9960 | 3.0640 | 2.9960 | 3.0480 | 2.9599 | - |
| 29 abr 2024 | 3.0140 | 3.0260 | 3.0140 | 3.0180 | 2.9307 | - |
| 26 abr 2024 | 2.9200 | 3.0220 | 2.9200 | 3.0220 | 2.9346 | - |
| 25 abr 2024 | 3.0280 | 3.0400 | 2.9900 | 2.9900 | 2.9036 | - |
| 24 abr 2024 | 3.0740 | 3.0820 | 3.0480 | 3.0480 | 2.9599 | - |
| 23 abr 2024 | 3.0480 | 3.1020 | 3.0480 | 3.0940 | 3.0045 | - |
| 22 abr 2024 | 2.9560 | 3.0580 | 2.9560 | 3.0520 | 2.9638 | - |
| 19 abr 2024 | 2.9540 | 2.9720 | 2.9540 | 2.9580 | 2.8725 | - |
| 18 abr 2024 | 2.9800 | 3.0060 | 2.9800 | 3.0060 | 2.9191 | - |
| 17 abr 2024 | 2.9240 | 2.9900 | 2.9240 | 2.9900 | 2.9036 | - |
| 16 abr 2024 | 2.9720 | 2.9720 | 2.9480 | 2.9480 | 2.8628 | - |
| 15 abr 2024 | 2.9660 | 3.0080 | 2.9660 | 3.0060 | 2.9191 | - |
| 12 abr 2024 | 2.9700 | 3.0320 | 2.9700 | 3.0140 | 2.9269 | - |
| 11 abr 2024 | 3.0300 | 3.0660 | 2.9880 | 3.0000 | 2.9133 | 500 |
| 10 abr 2024 | 3.0080 | 3.1120 | 3.0080 | 3.0840 | 2.9948 | - |
| 09 abr 2024 | 3.0040 | 3.0540 | 3.0000 | 3.0540 | 2.9657 | 9,000 |
| 08 abr 2024 | 3.0000 | 3.0260 | 3.0000 | 3.0220 | 2.9346 | - |
| 05 abr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9909 | - |
| 04 abr 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 2.9851 | - |
| 03 abr 2024 | 3.0500 | 3.0840 | 3.0500 | 3.0840 | 2.9948 | - |
| 02 abr 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 2.9987 | - |
| 28 mar 2024 | 3.0990 | 3.1290 | 3.0990 | 3.1120 | 3.0220 | - |
| 27 mar 2024 | 2.9690 | 3.1210 | 2.9690 | 3.1140 | 3.0240 | - |
| 26 mar 2024 | 2.9140 | 2.9870 | 2.9140 | 2.9870 | 2.9006 | - |
| 25 mar 2024 | 2.9220 | 2.9380 | 2.9180 | 2.9290 | 2.8443 | - |
| 22 mar 2024 | 2.8930 | 2.9470 | 2.8930 | 2.9450 | 2.8599 | - |
| 21 mar 2024 | 2.8340 | 2.9400 | 2.8340 | 2.9170 | 2.8327 | - |
| 20 mar 2024 | 2.8510 | 2.8610 | 2.8510 | 2.8540 | 2.7715 | - |
| 19 mar 2024 | 2.8480 | 2.8880 | 2.8480 | 2.8690 | 2.7860 | - |
| 18 mar 2024 | 2.8710 | 2.8730 | 2.8580 | 2.8720 | 2.7890 | - |
| 15 mar 2024 | 2.8380 | 2.9060 | 2.8380 | 2.9040 | 2.8200 | - |
| 14 mar 2024 | 2.8590 | 2.9080 | 2.8580 | 2.8700 | 2.7870 | - |
| 13 mar 2024 | 2.8610 | 2.9000 | 2.8610 | 2.8800 | 2.7967 | - |
| 12 mar 2024 | 2.8410 | 2.8950 | 2.8410 | 2.8950 | 2.8113 | - |
| 11 mar 2024 | 2.8640 | 2.8990 | 2.8640 | 2.8700 | 2.7870 | - |
| 08 mar 2024 | 2.8780 | 2.9100 | 2.8780 | 2.9040 | 2.8200 | - |
| 07 mar 2024 | 2.8360 | 2.9200 | 2.8360 | 2.9100 | 2.8259 | - |
| 06 mar 2024 | 2.8210 | 2.9030 | 2.8210 | 2.8920 | 2.8084 | - |
| 05 mar 2024 | 2.7880 | 2.8470 | 2.7880 | 2.8470 | 2.7647 | - |
| 04 mar 2024 | 2.8370 | 2.8530 | 2.8240 | 2.8240 | 2.7424 | - |
| 01 mar 2024 | 2.8710 | 2.8800 | 2.8630 | 2.8630 | 2.7802 | - |
| 29 feb 2024 | 2.8900 | 2.9360 | 2.8900 | 2.9120 | 2.8278 | - |
| 28 feb 2024 | 2.9060 | 2.9360 | 2.9030 | 2.9090 | 2.8249 | - |
| 27 feb 2024 | 2.8790 | 2.9380 | 2.8790 | 2.9260 | 2.8414 | - |
| 26 feb 2024 | 2.8950 | 2.9050 | 2.8950 | 2.9030 | 2.8191 | - |
| 23 feb 2024 | 2.9040 | 2.9270 | 2.9020 | 2.9270 | 2.8424 | - |
| 22 feb 2024 | 2.9440 | 2.9530 | 2.9330 | 2.9330 | 2.8482 | - |
| 21 feb 2024 | 2.9230 | 2.9610 | 2.9230 | 2.9610 | 2.8754 | - |
| 20 feb 2024 | 2.8860 | 2.9550 | 2.8860 | 2.9550 | 2.8696 | - |
| 19 feb 2024 | 2.8990 | 2.9250 | 2.8990 | 2.9180 | 2.8336 | - |
| 16 feb 2024 | 2.8620 | 2.9240 | 2.8620 | 2.9220 | 2.8375 | - |
| 15 feb 2024 | 2.8740 | 2.8920 | 2.8740 | 2.8890 | 2.8055 | - |
| *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.