Signet Jewelers Ltd (SZ2.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:21PM 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 | 81.88 | 81.90 | 80.44 | 80.44 | 80.44 | - |
| 04 jul 2024 | 82.06 | 82.20 | 81.92 | 81.92 | 81.92 | - |
| 03 jul 2024 | 80.78 | 82.38 | 80.74 | 82.08 | 82.08 | - |
| 02 jul 2024 | 81.44 | 81.90 | 80.44 | 80.70 | 80.70 | - |
| 01 jul 2024 | 83.40 | 84.14 | 81.16 | 81.52 | 81.52 | - |
| 28 jun 2024 | 83.36 | 84.06 | 81.94 | 82.10 | 82.10 | - |
| 27 jun 2024 | 82.14 | 83.18 | 81.32 | 83.18 | 83.18 | - |
| 26 jun 2024 | 81.14 | 82.72 | 81.08 | 81.94 | 81.94 | - |
| 25 jun 2024 | 83.46 | 83.48 | 81.40 | 81.40 | 81.40 | - |
| 24 jun 2024 | 83.72 | 83.88 | 83.12 | 83.64 | 83.64 | - |
| 21 jun 2024 | 85.82 | 86.04 | 81.78 | 83.08 | 83.08 | - |
| 20 jun 2024 | 84.94 | 86.88 | 84.94 | 86.88 | 86.88 | - |
| 19 jun 2024 | 84.84 | 84.94 | 84.72 | 84.74 | 84.74 | - |
| 18 jun 2024 | 85.12 | 85.20 | 84.32 | 84.84 | 84.84 | - |
| 17 jun 2024 | 81.48 | 85.22 | 80.54 | 85.08 | 85.08 | - |
| 14 jun 2024 | 86.98 | 86.98 | 81.52 | 81.92 | 81.92 | - |
| 13 jun 2024 | 100.75 | 100.75 | 84.82 | 84.82 | 84.82 | - |
| 12 jun 2024 | 98.38 | 100.10 | 98.36 | 100.00 | 100.00 | - |
| 11 jun 2024 | 96.20 | 98.40 | 95.06 | 97.82 | 97.82 | - |
| 10 jun 2024 | 98.24 | 98.24 | 95.84 | 96.32 | 96.32 | - |
| 07 jun 2024 | 98.10 | 98.36 | 97.72 | 97.84 | 97.84 | - |
| 06 jun 2024 | 97.06 | 98.16 | 97.06 | 97.94 | 97.94 | - |
| 05 jun 2024 | 98.94 | 99.22 | 97.38 | 98.32 | 98.32 | - |
| 04 jun 2024 | 99.30 | 99.78 | 98.30 | 99.12 | 99.12 | - |
| 03 jun 2024 | 101.10 | 102.75 | 99.66 | 100.20 | 100.20 | - |
| 31 may 2024 | 97.84 | 99.16 | 97.46 | 99.16 | 99.16 | - |
| 30 may 2024 | 95.82 | 99.26 | 95.60 | 99.26 | 99.26 | - |
| 29 may 2024 | 96.02 | 97.80 | 95.74 | 97.80 | 97.80 | - |
| 28 may 2024 | 94.54 | 96.54 | 94.52 | 95.68 | 95.68 | - |
| 27 may 2024 | 94.64 | 94.76 | 94.46 | 94.76 | 94.76 | - |
| 24 may 2024 | 93.84 | 96.26 | 93.58 | 95.66 | 95.66 | - |
| 23 may 2024 | 91.54 | 94.06 | 91.44 | 93.14 | 93.14 | - |
| 22 may 2024 | 92.02 | 92.12 | 91.04 | 91.66 | 91.66 | - |
| 21 may 2024 | 90.36 | 92.62 | 90.26 | 92.62 | 92.62 | - |
| 20 may 2024 | 90.90 | 91.56 | 90.06 | 90.62 | 90.62 | - |
| 17 may 2024 | 93.38 | 93.54 | 91.80 | 92.10 | 92.10 | - |
| 16 may 2024 | 94.02 | 94.10 | 93.04 | 93.04 | 93.04 | - |
| 15 may 2024 | 93.52 | 94.12 | 93.06 | 93.24 | 93.24 | - |
| 14 may 2024 | 92.20 | 94.34 | 92.16 | 92.46 | 92.46 | - |
| 13 may 2024 | 90.00 | 94.10 | 89.94 | 92.70 | 92.70 | - |
| 10 may 2024 | 89.28 | 89.32 | 88.46 | 88.70 | 88.70 | - |
| 09 may 2024 | 87.98 | 89.40 | 87.96 | 88.48 | 88.48 | - |
| 08 may 2024 | 90.12 | 90.16 | 87.42 | 87.76 | 87.76 | - |
| 07 may 2024 | 90.28 | 91.78 | 90.26 | 91.54 | 91.54 | - |
| 06 may 2024 | 87.74 | 90.92 | 87.74 | 89.80 | 89.80 | - |
| 03 may 2024 | 91.24 | 91.36 | 87.42 | 88.40 | 88.40 | - |
| 02 may 2024 | 89.70 | 91.78 | 89.70 | 91.50 | 91.50 | - |
| 30 abr 2024 | 95.38 | 95.40 | 93.02 | 93.20 | 93.20 | - |
| 29 abr 2024 | 95.18 | 95.30 | 94.16 | 94.46 | 94.46 | - |
| 26 abr 2024 | 93.02 | 95.18 | 92.86 | 94.48 | 94.48 | - |
| 25 abr 2024 | 91.60 | 92.10 | 88.96 | 92.10 | 92.10 | - |
| 25 abr 2024 | 0.29 Dividendo | |||||
| 24 abr 2024 | 94.58 | 94.64 | 91.96 | 91.96 | 91.67 | - |
| 23 abr 2024 | 93.90 | 94.70 | 93.62 | 94.38 | 94.08 | - |
| 22 abr 2024 | 89.82 | 94.28 | 89.76 | 94.28 | 93.98 | - |
| 19 abr 2024 | 87.90 | 89.58 | 87.56 | 89.58 | 89.30 | - |
| 18 abr 2024 | 90.52 | 91.46 | 89.38 | 89.38 | 89.10 | - |
| 17 abr 2024 | 91.36 | 92.34 | 90.98 | 90.98 | 90.69 | - |
| 16 abr 2024 | 89.50 | 90.14 | 88.14 | 90.08 | 89.80 | - |
| 15 abr 2024 | 90.20 | 91.54 | 89.62 | 89.64 | 89.36 | - |
| 12 abr 2024 | 93.02 | 93.48 | 89.96 | 90.30 | 90.02 | - |
| 11 abr 2024 | 93.62 | 93.96 | 91.32 | 91.40 | 91.11 | - |
| 10 abr 2024 | 94.14 | 94.34 | 93.42 | 93.42 | 93.13 | - |
| 09 abr 2024 | 96.02 | 96.46 | 93.38 | 94.26 | 93.96 | - |
| 08 abr 2024 | 93.82 | 96.38 | 93.82 | 96.10 | 95.80 | - |
| 05 abr 2024 | 98.00 | 98.14 | 94.96 | 94.96 | 94.66 | - |
| 04 abr 2024 | 96.44 | 100.35 | 96.42 | 98.78 | 98.47 | - |
| 03 abr 2024 | 88.10 | 97.94 | 88.10 | 96.84 | 96.53 | - |
| 02 abr 2024 | 91.92 | 92.02 | 87.38 | 87.62 | 87.34 | - |
| 28 mar 2024 | 91.80 | 92.40 | 91.60 | 92.00 | 91.71 | - |
| 27 mar 2024 | 90.80 | 92.20 | 90.70 | 91.70 | 91.41 | - |
| 26 mar 2024 | 87.70 | 90.40 | 87.70 | 90.00 | 89.72 | - |
| 25 mar 2024 | 84.10 | 87.50 | 84.00 | 87.40 | 87.12 | - |
| 22 mar 2024 | 83.00 | 84.90 | 82.80 | 84.90 | 84.63 | - |
| 21 mar 2024 | 83.00 | 83.30 | 81.90 | 82.50 | 82.24 | - |
| 20 mar 2024 | 94.30 | 94.50 | 83.10 | 83.50 | 83.24 | - |
| 19 mar 2024 | 92.30 | 94.50 | 92.20 | 94.00 | 93.70 | - |
| 18 mar 2024 | 91.90 | 92.90 | 91.70 | 92.00 | 91.71 | - |
| 15 mar 2024 | 90.10 | 91.50 | 90.10 | 90.60 | 90.31 | - |
| 14 mar 2024 | 90.50 | 90.80 | 89.30 | 89.30 | 89.02 | - |
| 13 mar 2024 | 88.80 | 91.10 | 88.70 | 90.60 | 90.31 | - |
| 12 mar 2024 | 87.90 | 89.90 | 87.70 | 89.30 | 89.02 | - |
| 11 mar 2024 | 88.50 | 89.00 | 86.80 | 87.50 | 87.22 | - |
| 08 mar 2024 | 88.70 | 89.70 | 88.40 | 89.00 | 88.72 | - |
| 07 mar 2024 | 87.40 | 88.70 | 87.10 | 88.40 | 88.12 | - |
| 06 mar 2024 | 90.70 | 90.80 | 87.00 | 87.20 | 86.93 | - |
| 05 mar 2024 | 91.30 | 92.00 | 90.50 | 90.50 | 90.21 | - |
| 04 mar 2024 | 93.50 | 94.00 | 91.80 | 91.80 | 91.51 | - |
| 01 mar 2024 | 94.30 | 94.90 | 92.80 | 93.80 | 93.50 | - |
| 29 feb 2024 | 94.90 | 95.00 | 93.60 | 93.90 | 93.60 | - |
| 28 feb 2024 | 98.30 | 98.30 | 92.80 | 94.70 | 94.40 | - |
| 27 feb 2024 | 97.00 | 98.50 | 97.00 | 98.40 | 98.09 | - |
| 26 feb 2024 | 98.20 | 98.20 | 96.90 | 98.10 | 97.79 | - |
| 23 feb 2024 | 97.50 | 100.40 | 97.30 | 99.10 | 98.79 | - |
| 22 feb 2024 | 96.10 | 97.60 | 96.10 | 97.30 | 96.99 | - |
| 21 feb 2024 | 99.40 | 99.40 | 95.60 | 96.20 | 95.90 | - |
| 20 feb 2024 | 97.60 | 99.40 | 96.00 | 99.00 | 98.69 | - |
| 19 feb 2024 | 97.80 | 98.00 | 97.70 | 97.80 | 97.49 | - |
| 16 feb 2024 | 98.80 | 98.80 | 97.00 | 97.90 | 97.59 | - |
| 15 feb 2024 | 97.80 | 99.30 | 97.80 | 98.70 | 98.39 | - |
| *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.