Stanley Black & Decker Inc (SWF.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:25PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 97.12 | 97.26 | 97.12 | 97.26 | 97.26 | - |
| 03 oct 2024 | 98.72 | 98.72 | 97.94 | 97.94 | 97.94 | - |
| 02 oct 2024 | 98.32 | 98.32 | 98.02 | 98.02 | 98.02 | - |
| 01 oct 2024 | 98.56 | 98.56 | 98.50 | 98.50 | 98.50 | - |
| 30 sept 2024 | 98.00 | 98.18 | 98.00 | 98.18 | 98.18 | - |
| 27 sept 2024 | 96.92 | 98.60 | 96.92 | 98.60 | 98.60 | - |
| 26 sept 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| 25 sept 2024 | 95.42 | 95.42 | 94.90 | 94.90 | 94.90 | - |
| 24 sept 2024 | 96.50 | 96.50 | 95.88 | 95.88 | 95.88 | - |
| 23 sept 2024 | 95.70 | 96.04 | 95.70 | 96.04 | 96.04 | - |
| 20 sept 2024 | 96.46 | 96.90 | 95.06 | 95.06 | 95.06 | 31 |
| 19 sept 2024 | 94.56 | 95.82 | 94.56 | 95.82 | 95.82 | - |
| 18 sept 2024 | 92.48 | 93.68 | 92.48 | 93.68 | 93.68 | - |
| 17 sept 2024 | 91.94 | 93.38 | 91.94 | 93.38 | 93.38 | - |
| 16 sept 2024 | 91.08 | 91.18 | 91.08 | 91.18 | 91.18 | - |
| 13 sept 2024 | 88.04 | 91.14 | 88.04 | 91.14 | 91.14 | - |
| 12 sept 2024 | 88.64 | 88.64 | 88.06 | 88.06 | 88.06 | - |
| 11 sept 2024 | 86.20 | 86.44 | 86.20 | 86.44 | 86.44 | - |
| 10 sept 2024 | 86.76 | 87.10 | 86.76 | 87.10 | 87.10 | - |
| 09 sept 2024 | 87.78 | 87.78 | 87.48 | 87.48 | 87.48 | - |
| 06 sept 2024 | 88.30 | 88.30 | 88.08 | 88.08 | 88.08 | - |
| 05 sept 2024 | 89.88 | 89.88 | 88.32 | 88.32 | 88.32 | - |
| 04 sept 2024 | 89.88 | 90.50 | 89.88 | 90.50 | 90.50 | - |
| 03 sept 2024 | 91.40 | 91.40 | 90.96 | 90.96 | 90.96 | - |
| 03 sept 2024 | 0.82 Dividendo | |||||
| 02 sept 2024 | 92.40 | 92.40 | 92.16 | 92.16 | 91.34 | - |
| 30 ago 2024 | 91.86 | 91.86 | 91.58 | 91.58 | 90.77 | - |
| 29 ago 2024 | 90.00 | 91.82 | 90.00 | 91.82 | 91.00 | - |
| 28 ago 2024 | 89.34 | 90.06 | 89.34 | 90.06 | 89.26 | - |
| 27 ago 2024 | 90.08 | 90.08 | 88.68 | 88.68 | 87.89 | - |
| 26 ago 2024 | 89.56 | 90.38 | 89.56 | 90.38 | 89.58 | - |
| 23 ago 2024 | 88.24 | 89.00 | 88.24 | 89.00 | 88.21 | - |
| 22 ago 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 87.51 | - |
| 21 ago 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 86.31 | - |
| 20 ago 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 86.90 | - |
| 19 ago 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 86.96 | - |
| 16 ago 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 87.30 | - |
| 15 ago 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 85.87 | - |
| 14 ago 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.22 | - |
| 13 ago 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.22 | - |
| 12 ago 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 85.81 | - |
| 09 ago 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 85.55 | - |
| 08 ago 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 83.73 | - |
| 07 ago 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 87.77 | - |
| 06 ago 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 87.28 | - |
| 05 ago 2024 | 89.14 | 89.14 | 86.50 | 86.50 | 85.73 | 37 |
| 02 ago 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.37 | - |
| 01 ago 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 96.65 | - |
| 31 jul 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 96.61 | - |
| 30 jul 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 88.49 | - |
| 29 jul 2024 | 87.74 | 87.74 | 87.62 | 87.62 | 86.84 | - |
| 26 jul 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 81.81 | - |
| 25 jul 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 78.93 | - |
| 24 jul 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.10 | - |
| 23 jul 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.59 | - |
| 22 jul 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.01 | - |
| 19 jul 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 79.39 | - |
| 18 jul 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.07 | - |
| 17 jul 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 81.29 | - |
| 16 jul 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.01 | - |
| 15 jul 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 80.42 | - |
| 12 jul 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.29 | - |
| 11 jul 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 75.78 | - |
| 10 jul 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.84 | - |
| 09 jul 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.33 | - |
| 08 jul 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 72.51 | - |
| 05 jul 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 73.50 | - |
| 04 jul 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.14 | - |
| 03 jul 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.04 | - |
| 02 jul 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.60 | - |
| 01 jul 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 73.58 | - |
| 28 jun 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.24 | - |
| 27 jun 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.28 | - |
| 26 jun 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.62 | - |
| 25 jun 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.14 | - |
| 24 jun 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.90 | - |
| 21 jun 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 77.58 | - |
| 20 jun 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.25 | - |
| 19 jun 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.41 | - |
| 18 jun 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.90 | - |
| 17 jun 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.17 | - |
| 14 jun 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.11 | - |
| 13 jun 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 79.51 | - |
| 12 jun 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.11 | - |
| 11 jun 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.22 | - |
| 10 jun 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 75.84 | - |
| 07 jun 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.04 | - |
| 06 jun 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 76.67 | - |
| 05 jun 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 75.84 | - |
| 04 jun 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.10 | - |
| 04 jun 2024 | 0.81 Dividendo | |||||
| 03 jun 2024 | 80.34 | 80.34 | 79.20 | 79.20 | 77.69 | 20 |
| 31 may 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 77.14 | - |
| 30 may 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 74.57 | - |
| 29 may 2024 | 77.74 | 77.74 | 77.02 | 77.02 | 75.55 | 2 |
| 28 may 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 77.56 | - |
| 27 may 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 77.69 | - |
| 24 may 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.89 | - |
| 23 may 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 78.89 | - |
| 22 may 2024 | 81.02 | 81.02 | 80.94 | 80.94 | 79.40 | 17 |
| *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.