1. Inicio
  2. Invertir
  3. Acciones
  4. Italia
  5. BIT
  6. Sanlorenzo (SL)
  7. Histórico

SL

Datos Históricos Sanlorenzo

SL Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 May 2022 33.95 -0.20 -0.59% 34.35 34.60 33.40 13,020
20 May 2022 34.15 -1.20 -3.39% 35.80 35.80 34.15 15,674
19 May 2022 35.35 -1.05 -2.88% 35.90 36.40 34.80 19,405
18 May 2022 36.40 -1.15 -3.06% 37.20 38.10 36.35 22,834
17 May 2022 37.55 -0.05 -0.13% 38.00 38.50 37.15 36,011
16 May 2022 37.60 0.65 1.76% 37.20 38.00 36.70 48,629
13 May 2022 36.95 1.15 3.21% 36.30 37.30 36.05 45,928
12 May 2022 35.80 1.10 3.17% 34.25 36.50 34.20 35,851
11 May 2022 34.70 1.80 5.47% 33.65 35.40 33.20 41,499
10 May 2022 32.90 0.60 1.86% 33.60 33.90 32.15 43,669
09 May 2022 32.30 -0.80 -2.42% 33.00 33.70 31.70 85,415
06 May 2022 33.10 0.75 2.32% 32.35 33.20 32.05 81,317
05 May 2022 32.35 0.15 0.47% 32.30 34.35 31.80 31,377
04 May 2022 32.20 -0.15 -0.46% 32.80 33.65 32.20 29,532
03 May 2022 32.35 0.70 2.21% 32.45 33.35 32.00 42,611
02 May 2022 31.65 -2.10 -6.22% 33.15 33.65 31.65 27,177
29 Abr 2022 33.75 1.15 3.53% 33.70 34.85 33.55 22,611
28 Abr 2022 32.60 0.00 0.0% 32.60 32.60 32.60 0.00
27 Abr 2022 32.60 0.20 0.62% 32.80 33.45 32.10 20,198
26 Abr 2022 32.40 -2.65 -7.56% 34.90 34.90 32.40 26,401
25 Abr 2022 35.05 -0.55 -1.54% 35.00 35.45 33.85 46,419
22 Abr 2022 35.60 0.30 0.85% 35.15 35.95 34.80 16,163
21 Abr 2022 35.30 0.10 0.28% 35.50 36.00 35.05 24,723
20 Abr 2022 35.20 0.25 0.72% 35.35 35.60 34.80 22,406
19 Abr 2022 34.95 -0.05 -0.14% 34.50 35.10 34.10 20,035
18 Abr 2022 35.00 0.00 0.0% 35.00 35.00 35.00 0.00
15 Abr 2022 35.00 0.00 0.0% 35.00 35.00 35.00 0.00
14 Abr 2022 35.00 0.20 0.57% 35.25 35.45 34.80 23,818
13 Abr 2022 34.80 0.30 0.87% 34.05 35.00 33.75 28,243
12 Abr 2022 34.50 1.00 2.99% 33.00 34.60 33.00 37,402
11 Abr 2022 33.50 -1.00 -2.9% 34.95 34.95 33.40 35,604
08 Abr 2022 34.50 0.20 0.58% 34.35 35.00 34.15 18,121
07 Abr 2022 34.30 -1.10 -3.11% 35.05 35.55 34.30 28,557
06 Abr 2022 35.40 -0.85 -2.34% 36.50 36.50 34.60 44,060
05 Abr 2022 36.25 -0.05 -0.14% 36.80 36.80 35.75 44,682
04 Abr 2022 36.30 0.15 0.41% 36.00 36.50 35.65 67,180
01 Abr 2022 36.15 -0.60 -1.63% 36.35 37.15 36.10 33,386
31 Mar 2022 36.75 -1.35 -3.54% 37.70 38.50 36.75 35,265
30 Mar 2022 38.10 -0.65 -1.68% 38.20 39.40 37.55 57,760
29 Mar 2022 38.75 3.95 11.35% 34.60 38.75 34.60 89,419
28 Mar 2022 34.80 -0.25 -0.71% 35.50 35.60 34.60 30,682
25 Mar 2022 35.05 0.35 1.01% 34.80 35.50 34.50 48,569
24 Mar 2022 34.70 -0.90 -2.53% 36.05 36.70 34.70 35,488
23 Mar 2022 35.60 -1.05 -2.86% 37.45 37.45 35.25 35,526
22 Mar 2022 36.65 1.05 2.95% 35.75 37.00 35.70 40,631
21 Mar 2022 35.60 0.00 0.0% 35.95 36.05 34.80 47,898
18 Mar 2022 35.60 0.65 1.86% 35.45 36.95 34.35 447,251
17 Mar 2022 34.95 -0.30 -0.85% 35.70 36.55 34.55 60,129
16 Mar 2022 35.25 1.65 4.91% 35.25 36.40 34.45 113,397
15 Mar 2022 33.60 -0.30 -0.88% 33.70 34.35 33.30 71,925
14 Mar 2022 33.90 1.00 3.04% 34.30 35.35 33.60 110,986
11 Mar 2022 32.90 2.75 9.12% 30.90 33.90 30.50 133,966
10 Mar 2022 30.15 0.50 1.69% 29.05 31.25 29.05 79,386
09 Mar 2022 29.65 1.75 6.27% 28.70 30.30 28.15 102,740
08 Mar 2022 27.90 -1.10 -3.79% 28.70 29.85 27.15 115,179
07 Mar 2022 29.00 -3.25 -10.08% 29.10 29.95 28.00 154,319
04 Mar 2022 32.25 -4.85 -13.07% 36.80 36.80 31.45 187,402
03 Mar 2022 37.10 -2.25 -5.72% 38.90 39.80 37.10 82,672
02 Mar 2022 39.35 1.20 3.15% 38.15 39.70 37.40 89,320
01 Mar 2022 38.15 -0.55 -1.42% 39.20 39.65 38.00 57,075
28 Feb 2022 38.70 -2.80 -6.75% 40.00 40.55 37.95 118,997
25 Feb 2022 41.50 1.65 4.14% 39.85 41.65 39.85 79,980
24 Feb 2022 39.85 -1.50 -3.63% 39.10 40.20 38.15 123,601
23 Feb 2022 41.35 1.65 4.16% 39.20 41.90 39.20 96,737
Su Consulta Reciente
BIT
SL
Sanlorenzo
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220524 19:10:14