NortonLifeLock Inc. (SYMC.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:32PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - |
| 27 jun 2024 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | - |
| 26 jun 2024 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | - |
| 25 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 24 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 21 jun 2024 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | - |
| 20 jun 2024 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | - |
| 19 jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 18 jun 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| 17 jun 2024 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | - |
| 14 jun 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - |
| 13 jun 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - |
| 12 jun 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - |
| 11 jun 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 10 jun 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - |
| 07 jun 2024 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | - |
| 06 jun 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - |
| 05 jun 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | - |
| 04 jun 2024 | 24.60 | 24.60 | 23.20 | 23.20 | 23.20 | - |
| 03 jun 2024 | 24.80 | 24.80 | 23.00 | 23.00 | 23.00 | - |
| 31 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 30 may 2024 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | - |
| 29 may 2024 | 24.60 | 24.60 | 23.00 | 23.00 | 23.00 | - |
| 28 may 2024 | 25.00 | 25.00 | 23.20 | 23.20 | 23.20 | - |
| 27 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 24 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 23 may 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - |
| 22 may 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 21 may 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - |
| 20 may 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 17 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 17 may 2024 | 0.125 Dividendo | |||||
| 16 may 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - |
| 15 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 14 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 13 may 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.48 | - |
| 10 may 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| 09 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
| 08 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.60 | - |
| 07 may 2024 | 18.40 | 18.70 | 18.40 | 18.70 | 18.60 | - |
| 06 may 2024 | 19.00 | 19.00 | 18.70 | 18.70 | 18.60 | - |
| 03 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - |
| 02 may 2024 | 18.90 | 18.90 | 18.70 | 18.70 | 18.60 | - |
| 30 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
| 29 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | - |
| 26 abr 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.09 | - |
| 25 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
| 24 abr 2024 | 20.20 | 20.20 | 19.90 | 19.90 | 19.79 | - |
| 23 abr 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 19.89 | - |
| 22 abr 2024 | 20.00 | 20.00 | 19.60 | 19.60 | 19.50 | - |
| 19 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
| 18 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
| 17 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | - |
| 16 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | - |
| 15 abr 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.49 | - |
| 12 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | - |
| 11 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
| 10 abr 2024 | 19.80 | 21.80 | 19.80 | 21.80 | 21.68 | - |
| 09 abr 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.48 | - |
| 08 abr 2024 | 19.50 | 21.60 | 19.50 | 21.60 | 21.48 | - |
| 05 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | - |
| 04 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | - |
| 03 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | - |
| 02 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | - |
| 28 mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.53 | - |
| 27 mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.11 | - |
| 26 mar 2024 | 20.20 | 20.36 | 20.20 | 20.36 | 20.25 | - |
| 25 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.17 | - |
| 22 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.35 | - |
| 21 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.23 | - |
| 20 mar 2024 | 19.70 | 19.70 | 19.61 | 19.61 | 19.51 | - |
| 19 mar 2024 | 19.48 | 19.66 | 19.48 | 19.66 | 19.55 | - |
| 18 mar 2024 | 19.55 | 19.66 | 19.55 | 19.66 | 19.55 | - |
| 15 mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.54 | - |
| 14 mar 2024 | 20.32 | 20.32 | 19.94 | 19.94 | 19.83 | - |
| 13 mar 2024 | 19.86 | 20.30 | 19.86 | 20.30 | 20.19 | - |
| 12 mar 2024 | 20.20 | 20.32 | 20.20 | 20.32 | 20.21 | - |
| 11 mar 2024 | 20.40 | 20.40 | 20.26 | 20.26 | 20.15 | - |
| 08 mar 2024 | 20.16 | 20.28 | 20.16 | 20.28 | 20.17 | - |
| 07 mar 2024 | 20.08 | 20.18 | 19.64 | 19.75 | 19.64 | 969 |
| 06 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.56 | - |
| 05 mar 2024 | 20.02 | 20.02 | 19.60 | 19.60 | 19.50 | - |
| 04 mar 2024 | 20.06 | 20.20 | 20.06 | 20.20 | 20.09 | - |
| 01 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.95 | - |
| 29 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.76 | - |
| 28 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | - |
| 27 feb 2024 | 19.86 | 19.86 | 19.85 | 19.85 | 19.74 | - |
| 26 feb 2024 | 20.56 | 20.56 | 20.18 | 20.18 | 20.07 | - |
| 23 feb 2024 | 20.24 | 20.40 | 20.24 | 20.40 | 20.29 | - |
| 22 feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.25 | - |
| 21 feb 2024 | 20.16 | 20.16 | 19.97 | 19.97 | 19.86 | - |
| 20 feb 2024 | 19.83 | 19.83 | 19.75 | 19.75 | 19.64 | - |
| 19 feb 2024 | 19.90 | 19.97 | 19.90 | 19.97 | 19.86 | - |
| 16 feb 2024 | 20.04 | 20.04 | 19.71 | 19.71 | 19.60 | - |
| 15 feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.86 | - |
| 15 feb 2024 | 0.125 Dividendo | |||||
| 14 feb 2024 | 20.10 | 20.10 | 19.97 | 19.97 | 19.74 | - |
| 13 feb 2024 | 20.38 | 20.38 | 20.06 | 20.06 | 19.83 | - |
| 12 feb 2024 | 19.80 | 20.26 | 19.80 | 20.26 | 20.03 | - |
| 09 feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.29 | - |
| *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.