Shimizu Corp (XSZ.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 150 |
| 27 jun 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 26 jun 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 25 jun 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 24 jun 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 21 jun 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 20 jun 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 19 jun 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 18 jun 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 17 jun 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 14 jun 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 13 jun 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 12 jun 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 11 jun 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 10 jun 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 07 jun 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 06 jun 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 05 jun 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 04 jun 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 03 jun 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 31 may 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 30 may 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 29 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 28 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 27 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 24 may 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 23 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 22 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 21 may 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 20 may 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - |
| 17 may 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 16 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 15 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 14 may 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 13 may 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 10 may 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 09 may 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 08 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 07 may 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 06 may 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 03 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 02 may 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 30 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 29 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 26 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 25 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 24 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 23 abr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 abr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 18 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 17 abr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 16 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 15 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 12 abr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 11 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 10 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 09 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 08 abr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 05 abr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 04 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 03 abr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 02 abr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 28 mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 28 mar 2024 | 6.5 Dividendo | |||||
| 27 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50 | - |
| 26 mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -0.50 | - |
| 25 mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -0.51 | - |
| 22 mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -0.51 | - |
| 21 mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -0.51 | - |
| 20 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50 | - |
| 19 mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -0.50 | - |
| 18 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -0.48 | - |
| 15 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -0.48 | - |
| 14 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -0.48 | - |
| 13 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -0.48 | - |
| 12 mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -0.48 | - |
| 11 mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -0.48 | - |
| 08 mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | -0.49 | - |
| 07 mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | -0.47 | - |
| 06 mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -0.46 | - |
| 05 mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -0.46 | - |
| 04 mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -0.43 | - |
| 01 mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -0.44 | - |
| 29 feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -0.44 | - |
| 28 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -0.44 | - |
| 27 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -0.44 | - |
| 26 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -0.45 | - |
| 23 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -0.45 | - |
| 22 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -0.45 | - |
| 21 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -0.44 | - |
| 20 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | -0.45 | - |
| 19 feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -0.46 | - |
| 16 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -0.44 | - |
| 15 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -0.44 | - |
| 14 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | -0.45 | - |
| 13 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -0.46 | - |
| 12 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | -0.45 | - |
| 09 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -0.45 | - |
| 08 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -0.44 | - |
| *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.