Mercados españoles abiertos en 7 hrs 12 min

Synergie SE (SDG.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,00+0,10 (+0,28%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202436,0036,0036,0036,0036,00362
30 abr 202436,1036,2035,9035,9035,901091
29 abr 202436,6036,6036,1036,1036,10270
26 abr 202436,4036,6036,4036,5036,50815
25 abr 202435,8036,5035,4036,5036,504590
24 abr 202435,6035,7035,4035,7035,70847
23 abr 202435,7035,7035,2035,6035,60823
22 abr 202435,5035,7035,2035,7035,701809
19 abr 202435,0035,4034,9035,4035,402921
18 abr 202434,9035,1034,8035,0035,00136
17 abr 202434,5034,8034,4034,8034,801509
16 abr 202434,1035,1033,9034,6034,603091
15 abr 202434,0034,2033,8034,2034,202753
12 abr 202434,0034,6034,0034,5034,501112
11 abr 202434,4034,6034,0034,0034,009660
10 abr 202433,9034,4033,8034,4034,401741
09 abr 202433,1033,8033,1033,8033,801271
08 abr 202432,8033,1032,8033,1033,10499
05 abr 202432,9033,1032,6032,7032,701007
04 abr 202433,5034,5032,7033,0033,0024.910
03 abr 202432,5033,0032,5033,0033,00804
02 abr 202431,8032,4031,8032,4032,40509
28 mar 202431,3031,9031,3031,9031,90821
27 mar 202431,0031,5031,0031,3031,30496
26 mar 202431,0031,5031,0031,0031,004341
25 mar 202430,6031,0030,2031,0031,002430
22 mar 202430,6031,0030,5030,7030,705657
21 mar 202431,0031,0030,5030,6030,60891
20 mar 202430,9531,0030,8030,8030,80315
19 mar 202430,8531,1030,8031,0031,001762
18 mar 202431,0031,2030,8030,8530,85553
15 mar 202430,6031,0030,4031,0031,00750
14 mar 202431,2031,6030,7030,7030,702353
13 mar 202431,4031,4031,1031,1031,10645
12 mar 202431,4531,4531,3031,4031,40174
11 mar 202431,7031,7031,2031,4531,45509
08 mar 202431,4531,7031,4031,6531,65886
07 mar 202430,8531,7030,8531,5531,552095
06 mar 202430,6030,9029,1530,9030,902854
05 mar 202431,4031,7531,4031,7531,75967
04 mar 202431,2531,6030,8031,6031,603505
01 mar 202431,9531,9531,0031,1531,152726
29 feb 202432,1032,1031,6032,0032,003064
28 feb 202432,8032,8031,9032,0032,003953
27 feb 202432,8032,9032,6032,6032,601349
26 feb 202433,1033,1532,7533,0033,00944
23 feb 202432,8532,8532,6032,8532,854648
22 feb 202433,1033,2533,0033,0033,00633
21 feb 202433,4033,4033,0533,1033,10751
20 feb 202433,7533,7533,5033,5033,50270
19 feb 202433,8033,8033,7533,7533,75608
16 feb 202433,6033,8033,5033,8033,8061
15 feb 202433,6033,7533,6033,6033,6062
14 feb 202433,8533,8533,6033,6033,60238
13 feb 202433,3533,8033,1033,8033,801621
12 feb 202433,3033,4533,3033,4533,45491
09 feb 202433,3533,4533,3033,4533,455998
08 feb 202433,4033,4033,3033,3533,353689
07 feb 202433,3033,3533,1033,3533,35985
06 feb 202433,3033,3033,2533,2533,25417
05 feb 202432,8533,1032,8533,1033,10694
02 feb 202432,9033,0032,7533,0033,00303
01 feb 202432,0032,9032,0032,8532,852186
31 ene 202431,9032,5031,9032,1032,103279
30 ene 202431,6032,1031,6032,1032,10267
29 ene 202431,2031,7031,2031,7031,70843
26 ene 202431,0531,3030,8531,3031,302676
25 ene 202431,1531,3031,0031,0531,05806
24 ene 202431,9032,2531,1031,1531,152962
23 ene 202432,8532,8532,1032,1032,101687
22 ene 202434,0034,0033,2033,2033,201410
19 ene 202433,9534,0033,8033,9033,90619
18 ene 202433,8034,0033,8033,9533,95180
17 ene 202434,1034,3533,9033,9033,902492
16 ene 202434,3034,3534,2034,2034,20239
15 ene 202434,4034,4534,2034,3034,30343
12 ene 202434,8034,8534,6034,8534,852511
11 ene 202434,6534,8034,4034,6034,603148
10 ene 202435,0035,0034,6034,6534,651569
09 ene 202434,9034,9534,8034,9534,95222
08 ene 202434,0035,1534,0034,9034,90644
05 ene 202433,7034,3533,6033,9533,952575
04 ene 202434,9034,9033,9533,9533,952500
03 ene 202434,8035,0034,5034,5034,50338
02 ene 202435,1035,2534,9034,9034,905639
29 dic 202334,7535,2034,7535,2035,20644
28 dic 202335,1035,1034,8034,8034,802336
27 dic 202334,5035,2034,5035,0035,00903
22 dic 202334,7035,0034,6034,6034,60783
21 dic 202334,4034,7033,6034,7034,704350
20 dic 202332,0035,2032,0034,5534,5515.252
19 dic 202330,9031,2030,9031,0031,00422
18 dic 202330,6530,8030,6030,8030,80586
15 dic 202331,4031,8530,6030,6030,603993
14 dic 202330,8031,5030,8031,4031,403396
13 dic 202330,7030,8030,6030,6030,60611
12 dic 202330,7031,0030,6030,7030,705031
11 dic 202330,8030,9030,7030,7030,701182
08 dic 202330,4530,8030,4530,8030,80225
07 dic 202330,6530,6530,6530,6530,6559
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...