U.S. markets open in 1 hour 50 minutes
F S&P 500
5,080.50 +34.00 (+0.67%) F Dow Jones
38,232.00 +163.00 (+0.43%) F Nasdaq
17,595.75 +157.50 (+0.90%) E-mini Russell 2000 Index Futur
2,010.90 +21.20 (+1.07%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,308.70 -2.30 (-0.10%)
Salzgitter AG (SZG.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:17PM CEST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 24.50 | 24.66 | 24.36 | 24.46 | 24.46 | 18,140 |
| 30 abr 2024 | 24.88 | 24.94 | 24.14 | 24.20 | 24.20 | 61,235 |
| 29 abr 2024 | 24.04 | 24.80 | 23.92 | 24.80 | 24.80 | 78,051 |
| 26 abr 2024 | 23.00 | 24.36 | 23.00 | 24.02 | 24.02 | 105,311 |
| 25 abr 2024 | 23.12 | 23.24 | 22.66 | 22.82 | 22.82 | 51,621 |
| 24 abr 2024 | 23.26 | 23.50 | 23.02 | 23.14 | 23.14 | 58,979 |
| 23 abr 2024 | 23.60 | 23.60 | 22.98 | 23.10 | 23.10 | 57,078 |
| 22 abr 2024 | 23.42 | 23.92 | 23.16 | 23.64 | 23.64 | 61,722 |
| 19 abr 2024 | 23.08 | 23.34 | 22.92 | 23.34 | 23.34 | 54,171 |
| 18 abr 2024 | 23.20 | 23.46 | 22.70 | 23.32 | 23.32 | 65,548 |
| 17 abr 2024 | 23.08 | 23.62 | 22.82 | 23.02 | 23.02 | 61,436 |
| 16 abr 2024 | 24.24 | 24.24 | 22.70 | 23.18 | 23.18 | 191,977 |
| 15 abr 2024 | 25.10 | 25.30 | 24.78 | 24.84 | 24.84 | 39,490 |
| 12 abr 2024 | 26.00 | 26.70 | 25.14 | 25.20 | 25.20 | 97,580 |
| 11 abr 2024 | 25.16 | 25.74 | 24.94 | 25.14 | 25.14 | 75,728 |
| 10 abr 2024 | 25.40 | 26.64 | 25.04 | 25.04 | 25.04 | 134,466 |
| 09 abr 2024 | 24.52 | 25.40 | 24.52 | 25.10 | 25.10 | 67,271 |
| 08 abr 2024 | 24.30 | 24.62 | 24.20 | 24.48 | 24.48 | 39,429 |
| 05 abr 2024 | 24.60 | 24.90 | 24.18 | 24.18 | 24.18 | 77,641 |
| 04 abr 2024 | 24.60 | 25.12 | 24.46 | 25.12 | 25.12 | 49,770 |
| 03 abr 2024 | 24.28 | 24.60 | 23.94 | 24.60 | 24.60 | 40,887 |
| 02 abr 2024 | 24.38 | 24.90 | 24.08 | 24.24 | 24.24 | 42,502 |
| 28 mar 2024 | 24.30 | 24.30 | 23.82 | 24.20 | 24.20 | 46,870 |
| 27 mar 2024 | 23.64 | 24.28 | 23.56 | 24.18 | 24.18 | 40,547 |
| 26 mar 2024 | 23.44 | 23.80 | 23.24 | 23.74 | 23.74 | 34,042 |
| 25 mar 2024 | 23.72 | 23.72 | 23.40 | 23.60 | 23.60 | 48,049 |
| 22 mar 2024 | 23.72 | 24.18 | 23.70 | 23.72 | 23.72 | 43,977 |
| 21 mar 2024 | 23.92 | 24.18 | 23.36 | 23.58 | 23.58 | 63,736 |
| 20 mar 2024 | 22.78 | 23.46 | 22.60 | 23.44 | 23.44 | 78,201 |
| 19 mar 2024 | 22.88 | 23.02 | 22.42 | 22.84 | 22.84 | 74,766 |
| 18 mar 2024 | 23.60 | 23.82 | 22.96 | 23.06 | 23.06 | 93,947 |
| 15 mar 2024 | 23.82 | 24.26 | 22.70 | 23.64 | 23.64 | 184,234 |
| 14 mar 2024 | 24.14 | 24.14 | 23.62 | 23.74 | 23.74 | 49,470 |
| 13 mar 2024 | 23.78 | 24.08 | 23.50 | 23.98 | 23.98 | 29,989 |
| 12 mar 2024 | 23.28 | 24.08 | 23.28 | 23.94 | 23.94 | 47,756 |
| 11 mar 2024 | 23.20 | 23.36 | 22.96 | 23.36 | 23.36 | 28,316 |
| 08 mar 2024 | 23.60 | 23.86 | 23.34 | 23.36 | 23.36 | 33,728 |
| 07 mar 2024 | 23.06 | 23.84 | 22.86 | 23.56 | 23.56 | 37,150 |
| 06 mar 2024 | 23.04 | 23.54 | 23.00 | 23.02 | 23.02 | 38,365 |
| 05 mar 2024 | 23.24 | 23.34 | 23.00 | 23.04 | 23.04 | 43,280 |
| 04 mar 2024 | 23.66 | 23.72 | 23.28 | 23.52 | 23.52 | 28,322 |
| 01 mar 2024 | 23.92 | 23.92 | 23.64 | 23.80 | 23.80 | 16,908 |
| 29 feb 2024 | 23.78 | 23.94 | 23.50 | 23.70 | 23.70 | 48,068 |
| 28 feb 2024 | 24.42 | 24.58 | 23.86 | 23.94 | 23.94 | 47,860 |
| 27 feb 2024 | 24.02 | 24.50 | 24.02 | 24.40 | 24.40 | 24,514 |
| 26 feb 2024 | 24.34 | 24.34 | 23.92 | 24.08 | 24.08 | 45,474 |
| 23 feb 2024 | 24.28 | 24.44 | 24.08 | 24.36 | 24.36 | 21,844 |
| 22 feb 2024 | 24.78 | 24.94 | 24.30 | 24.34 | 24.34 | 31,544 |
| 21 feb 2024 | 24.64 | 24.82 | 24.14 | 24.32 | 24.32 | 40,260 |
| 20 feb 2024 | 24.98 | 24.98 | 24.32 | 24.60 | 24.60 | 39,589 |
| 19 feb 2024 | 25.32 | 25.34 | 24.56 | 24.76 | 24.76 | 49,759 |
| 16 feb 2024 | 25.50 | 26.16 | 25.50 | 25.52 | 25.52 | 51,740 |
| 15 feb 2024 | 25.24 | 25.40 | 24.92 | 25.22 | 25.22 | 29,426 |
| 14 feb 2024 | 25.40 | 25.50 | 24.80 | 24.94 | 24.94 | 75,076 |
| 13 feb 2024 | 25.98 | 26.06 | 25.28 | 25.48 | 25.48 | 46,787 |
| 12 feb 2024 | 25.80 | 26.32 | 25.80 | 26.14 | 26.14 | 25,571 |
| 09 feb 2024 | 25.88 | 25.88 | 25.40 | 25.68 | 25.68 | 33,582 |
| 08 feb 2024 | 25.30 | 26.26 | 25.30 | 26.02 | 26.02 | 63,889 |
| 07 feb 2024 | 26.36 | 26.44 | 25.06 | 25.12 | 25.12 | 70,766 |
| 06 feb 2024 | 25.92 | 26.56 | 25.56 | 26.22 | 26.22 | 105,628 |
| 05 feb 2024 | 25.80 | 25.92 | 25.10 | 25.14 | 25.14 | 30,486 |
| 02 feb 2024 | 25.86 | 26.38 | 25.70 | 25.86 | 25.86 | 26,432 |
| 01 feb 2024 | 25.78 | 25.98 | 25.36 | 25.66 | 25.66 | 29,871 |
| 31 ene 2024 | 26.28 | 26.28 | 25.86 | 25.98 | 25.98 | 59,656 |
| 30 ene 2024 | 26.38 | 26.38 | 25.66 | 26.10 | 26.10 | 41,946 |
| 29 ene 2024 | 26.58 | 26.58 | 26.00 | 26.18 | 26.18 | 15,686 |
| 26 ene 2024 | 26.02 | 26.46 | 25.84 | 26.40 | 26.40 | 25,618 |
| 25 ene 2024 | 26.08 | 26.54 | 26.00 | 26.04 | 26.04 | 37,560 |
| 24 ene 2024 | 26.02 | 26.52 | 26.02 | 26.28 | 26.28 | 50,762 |
| 23 ene 2024 | 25.36 | 26.16 | 25.36 | 25.82 | 25.82 | 53,090 |
| 22 ene 2024 | 25.18 | 25.46 | 24.52 | 25.06 | 25.06 | 100,277 |
| 19 ene 2024 | 25.76 | 25.94 | 25.00 | 25.04 | 25.04 | 45,624 |
| 18 ene 2024 | 25.10 | 25.92 | 25.04 | 25.68 | 25.68 | 51,378 |
| 17 ene 2024 | 24.60 | 25.00 | 24.42 | 24.96 | 24.96 | 63,757 |
| 16 ene 2024 | 24.90 | 25.26 | 24.70 | 25.10 | 25.10 | 43,193 |
| 15 ene 2024 | 25.60 | 25.64 | 25.12 | 25.12 | 25.12 | 51,611 |
| 12 ene 2024 | 25.80 | 25.86 | 25.22 | 25.56 | 25.56 | 35,380 |
| 11 ene 2024 | 26.00 | 26.20 | 25.38 | 25.42 | 25.42 | 52,277 |
| 10 ene 2024 | 26.56 | 26.56 | 25.86 | 25.90 | 25.90 | 62,863 |
| 09 ene 2024 | 27.18 | 27.18 | 26.44 | 26.56 | 26.56 | 43,976 |
| 08 ene 2024 | 26.78 | 26.92 | 26.28 | 26.92 | 26.92 | 38,517 |
| 05 ene 2024 | 27.26 | 27.26 | 26.34 | 26.96 | 26.96 | 39,510 |
| 04 ene 2024 | 26.96 | 27.30 | 26.82 | 27.08 | 27.08 | 26,050 |
| 03 ene 2024 | 27.64 | 27.82 | 26.72 | 27.14 | 27.14 | 53,184 |
| 02 ene 2024 | 27.98 | 28.34 | 27.58 | 27.70 | 27.70 | 30,934 |
| 29 dic 2023 | 28.18 | 28.36 | 28.00 | 28.00 | 28.00 | 17,979 |
| 28 dic 2023 | 29.14 | 29.14 | 28.06 | 28.12 | 28.12 | 37,040 |
| 27 dic 2023 | 29.04 | 29.36 | 28.84 | 28.92 | 28.92 | 28,612 |
| 22 dic 2023 | 29.04 | 29.34 | 28.70 | 28.82 | 28.82 | 68,323 |
| 21 dic 2023 | 29.12 | 29.42 | 28.48 | 29.24 | 29.24 | 65,877 |
| 20 dic 2023 | 29.02 | 29.54 | 28.98 | 29.34 | 29.34 | 31,375 |
| 19 dic 2023 | 28.98 | 29.24 | 28.98 | 29.16 | 29.16 | 22,182 |
| 18 dic 2023 | 28.36 | 29.40 | 28.24 | 29.16 | 29.16 | 71,260 |
| 15 dic 2023 | 28.48 | 29.28 | 28.48 | 28.70 | 28.70 | 98,617 |
| 14 dic 2023 | 26.86 | 28.60 | 26.86 | 28.20 | 28.20 | 134,039 |
| 13 dic 2023 | 26.22 | 26.74 | 26.06 | 26.12 | 26.12 | 112,641 |
| 12 dic 2023 | 26.74 | 27.18 | 25.66 | 26.30 | 26.30 | 98,731 |
| 11 dic 2023 | 27.00 | 27.00 | 26.64 | 26.94 | 26.94 | 26,490 |
| 08 dic 2023 | 26.96 | 27.18 | 26.56 | 27.00 | 27.00 | 20,209 |
| 07 dic 2023 | 27.20 | 27.20 | 26.80 | 26.90 | 26.90 | 39,050 |
| *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.