U.S. markets open in 23 minutes

4SC AG (VSC.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
7.96+0.10 (+1.27%)
A partir del 11:53AM CEST. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jun 20247.867.967.727.967.9650
06 jun 20247.867.867.867.867.86-
05 jun 20248.028.028.028.028.02-
04 jun 20248.028.028.028.028.02-
03 jun 20247.787.787.787.787.78-
31 may 20247.727.727.727.727.72-
30 may 20247.827.827.827.827.82-
29 may 20247.467.467.467.467.46-
28 may 20247.467.467.467.467.46-
27 may 20247.607.607.607.607.60-
24 may 20247.807.807.807.807.80-
23 may 20247.967.967.967.967.96-
22 may 20247.967.967.967.967.96-
21 may 20247.967.967.967.967.96-
20 may 20247.967.967.967.967.96-
17 may 20247.967.967.967.967.96-
16 may 20247.907.907.907.907.90-
15 may 20247.907.907.907.907.90-
14 may 20248.108.108.108.108.10-
13 may 20247.847.847.847.847.84-
10 may 20248.048.048.048.048.04-
09 may 20248.348.348.348.348.34-
08 may 20248.428.428.428.428.42-
07 may 20248.428.428.428.428.42-
06 may 20248.368.368.368.368.36-
03 may 20248.028.028.028.028.02-
02 may 20248.028.688.028.688.68250
30 abr 20248.128.128.128.128.12-
29 abr 20248.128.128.128.128.12-
26 abr 20248.048.048.048.048.04-
25 abr 20248.048.048.048.048.04-
24 abr 20248.228.228.228.228.22-
23 abr 20248.288.288.288.288.2880
22 abr 20248.228.228.228.228.22-
19 abr 20248.128.128.128.128.12-
18 abr 20248.288.908.288.908.9050
17 abr 20248.268.268.268.268.2650
16 abr 20248.248.248.248.248.24-
15 abr 20248.428.428.428.428.42-
12 abr 20248.428.428.428.428.42-
11 abr 20248.628.628.628.628.62-
10 abr 20248.388.388.388.388.38-
09 abr 20248.148.148.148.148.14-
08 abr 20248.128.128.128.128.12-
05 abr 20248.028.028.028.028.02-
04 abr 20248.028.028.028.028.02-
03 abr 20248.048.048.048.048.04-
02 abr 20248.508.508.508.508.50-
28 mar 20248.558.558.558.558.55-
27 mar 20248.758.758.758.758.75-
26 mar 20248.508.508.508.508.50-
25 mar 20248.458.458.458.458.45100
22 mar 20248.758.758.758.758.75-
21 mar 20248.558.558.558.558.55-
20 mar 20248.558.558.558.558.55-
19 mar 20248.558.558.558.558.55-
18 mar 20248.408.408.408.408.40-
15 mar 20248.608.608.608.608.60-
14 mar 20249.309.309.309.309.30-
13 mar 20248.608.608.608.608.60-
12 mar 20248.608.608.608.608.60-
11 mar 20248.558.558.558.558.55-
08 mar 20248.858.858.558.558.5560
07 mar 20249.059.059.059.059.05-
06 mar 20249.009.009.009.009.00-
05 mar 20249.059.059.059.059.05-
04 mar 20249.159.159.159.159.15-
01 mar 20248.609.158.609.159.15125
29 feb 20248.258.258.258.258.25-
28 feb 20248.658.658.658.658.65-
27 feb 20247.707.707.707.707.70-
26 feb 20247.308.057.308.058.05200
23 feb 20248.508.508.508.508.50-
22 feb 20248.558.558.558.558.55-
21 feb 20248.558.558.558.558.55-
20 feb 20248.558.558.558.558.55-
19 feb 20248.858.858.858.858.85-
16 feb 20248.908.908.908.908.90-
15 feb 20248.958.958.958.958.95-
14 feb 20249.059.059.059.059.05-
13 feb 20249.459.459.459.459.45-
12 feb 20249.459.459.459.459.45-
09 feb 20249.109.109.109.109.10-
08 feb 20249.509.509.509.509.50-
07 feb 20249.909.909.909.909.90-
06 feb 20249.3510.009.3510.0010.0010
05 feb 20249.559.559.559.559.55-
02 feb 20249.559.559.559.559.55-
01 feb 20249.559.559.559.559.5552
31 ene 20249.559.559.559.559.55-
30 ene 20249.059.059.059.059.05-
29 ene 20249.159.159.159.159.15-
26 ene 20248.808.808.808.808.80-
25 ene 20248.808.808.808.808.80-
24 ene 20248.858.858.858.858.85-
23 ene 20249.559.559.559.559.55-
22 ene 20249.559.559.559.559.55-
19 ene 20249.559.559.559.559.55-
18 ene 20249.659.659.659.659.65-
17 ene 20249.559.559.559.559.55-
*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...