U.S. markets open in 21 minutes

4SC AG (VSC.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
8.000.00 (0.00%)
A partir del 10:34AM CEST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20248.008.008.008.008.001,500
09 may 20248.188.188.008.008.001,500
08 may 20248.228.408.228.408.402,065
07 may 20248.228.608.228.608.60200
06 may 20248.168.608.168.248.241,297
03 may 20248.008.808.008.808.801,380
02 may 20247.907.907.907.907.90-
30 abr 20247.927.927.907.907.90-
29 abr 20247.927.927.927.927.92-
26 abr 20247.908.887.908.868.86386
25 abr 20248.208.887.908.888.88175
24 abr 20248.208.228.208.228.2225
23 abr 20248.088.088.088.088.08-
22 abr 20248.788.788.768.768.761,200
19 abr 20247.928.967.928.968.96800
18 abr 20248.089.708.068.068.061,551
17 abr 20248.068.068.068.068.0640
16 abr 20248.048.088.048.088.0845
15 abr 20248.228.228.228.228.22-
12 abr 20248.228.228.228.228.22-
11 abr 20248.228.228.228.228.22-
10 abr 20248.229.108.229.109.1020
09 abr 20247.949.187.949.189.18150
08 abr 20247.947.947.947.947.94-
05 abr 20248.988.988.988.988.98-
04 abr 20247.908.987.908.988.98200
03 abr 20247.849.007.849.009.00550
02 abr 20248.469.007.827.827.821,904
28 mar 20248.708.708.708.708.70160
27 mar 20248.708.708.708.708.70108
26 mar 20248.608.708.608.708.70220
25 mar 20248.258.608.258.608.60-
22 mar 20248.558.608.558.608.60-
21 mar 20248.358.608.358.608.60-
20 mar 20248.359.108.359.109.1075
19 mar 20248.409.108.359.109.10100
18 mar 20248.258.358.258.358.35-
15 mar 20249.209.208.408.608.607,280
14 mar 20249.309.308.558.558.557,110
13 mar 20248.409.308.409.309.30261
12 mar 20248.408.408.408.408.40-
11 mar 20248.358.358.358.358.35-
08 mar 20249.009.008.658.658.65818
07 mar 20249.009.009.009.009.001,243
06 mar 20249.009.059.009.009.00384
05 mar 20249.009.109.009.109.10500
04 mar 20249.009.059.009.009.003,530
01 mar 20248.409.558.409.559.55125
29 feb 20248.208.208.208.208.20-
28 feb 20248.458.458.458.458.45-
27 feb 20248.909.008.209.009.002,180
26 feb 20247.158.207.108.208.20720
23 feb 20248.308.307.007.107.101,950
22 feb 20248.408.558.358.358.35900
21 feb 20248.409.258.408.408.40214
20 feb 20248.358.408.358.408.40125
19 feb 20248.659.208.259.209.20920
16 feb 20248.808.908.808.908.9056
15 feb 20248.758.758.708.708.70-
14 feb 20249.109.109.109.109.101,386
13 feb 20249.109.109.109.109.10114
12 feb 20249.309.309.059.109.10200
09 feb 20248.909.308.859.309.30-
08 feb 20249.309.309.109.109.10-
07 feb 202410.0010.0010.0010.0010.00-
06 feb 20249.3010.509.3010.5010.502,660
05 feb 20249.309.309.309.309.30250
02 feb 20249.359.359.359.359.35-
01 feb 20249.359.359.359.359.35-
31 ene 20249.359.359.359.359.35-
30 ene 20248.859.708.859.709.70-
29 ene 20248.959.508.959.509.50200
26 ene 20248.608.708.608.708.70-
25 ene 20248.708.708.708.708.70-
24 ene 20248.658.658.658.658.65-
23 ene 20249.159.159.159.159.15-
22 ene 202410.7010.7010.7010.7010.70150
19 ene 20249.359.359.359.359.35-
18 ene 20249.459.509.459.509.50-
17 ene 20249.359.359.359.359.35-
16 ene 202410.1010.509.6010.5010.50500
15 ene 202410.1010.7010.0010.7010.70590
12 ene 202410.1010.409.359.359.35280
11 ene 202410.2010.2010.2010.2010.2044
10 ene 202410.1010.1010.1010.1010.10-
09 ene 202410.1011.0010.0010.1010.10849
08 ene 202410.2011.1010.1011.0011.001,226
05 ene 202410.2010.2010.2010.2010.20-
04 ene 20249.8011.209.6010.1010.104,938
03 ene 20248.159.858.109.809.80925
02 ene 20247.709.007.708.058.05694
29 dic 20238.009.008.008.858.853,754
28 dic 20237.358.207.358.208.20500
27 dic 20238.758.857.607.607.60270
22 dic 20237.558.357.558.358.351,606
21 dic 20238.508.507.008.108.103,100
20 dic 20238.508.508.508.508.50-
19 dic 20238.508.508.508.508.501,280
18 dic 20238.758.758.508.508.50900
15 dic 20237.608.507.608.308.301,900
*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...