Mercados españoles cerrados

Suedzucker AG (SZU.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,44-0,08 (-0,59%)
Al cierre: 07:32PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202413,5713,5713,4413,4413,44-
09 may 202413,5713,5713,5113,5213,52149
08 may 202413,5013,6713,4613,4613,46-
07 may 202413,4213,5613,4213,4813,48100
06 may 202413,3013,5713,3013,4313,4390
03 may 202413,4413,4713,3613,3613,36-
02 may 202413,3813,4413,3813,4213,42-
30 abr 202413,1913,4813,1913,3813,38-
29 abr 202413,1013,1513,0413,1513,1510
26 abr 202413,1113,1513,0113,0113,01-
25 abr 202413,0513,0912,9912,9912,99-
24 abr 202413,3913,3913,0513,0513,05-
23 abr 202413,3213,3513,2913,3313,33-
22 abr 202413,3313,3613,2713,2713,27-
19 abr 202413,0713,3413,0713,2513,25450
18 abr 202412,8013,3612,8013,1313,13-
17 abr 202412,8012,9212,6612,7512,75-
16 abr 202412,9212,9212,5012,7412,74400
15 abr 202413,3513,3512,8912,8912,89-
12 abr 202413,3613,5213,3413,3413,34-
11 abr 202413,3513,4213,3413,3413,34-
10 abr 202413,4013,4713,3413,3413,34-
09 abr 202413,2613,4813,2513,3413,34-
08 abr 202413,2113,3413,2113,2613,26-
05 abr 202413,2113,3213,2113,2213,22-
04 abr 202413,2113,2413,2013,2413,24-
03 abr 202413,0413,2113,0413,2113,21-
02 abr 202413,1913,2413,0913,0913,09-
28 mar 202413,0513,2613,0513,2213,22-
27 mar 202412,8413,0912,8413,0913,09-
26 mar 202412,8412,8912,8212,8212,82-
25 mar 202412,5912,9212,5912,7912,79-
22 mar 202412,5112,6612,5112,6612,66-
21 mar 202412,5712,5712,4512,4912,49-
20 mar 202412,3312,4812,3312,4812,48-
19 mar 202412,4212,4812,3012,3012,302080
18 mar 202412,4112,4812,3912,4012,40-
15 mar 202412,4112,4412,3312,3712,37-
14 mar 202412,5312,5812,3912,3912,39-
13 mar 202412,6612,6612,5712,5712,57-
12 mar 202412,4112,6512,4112,5712,57-
11 mar 202412,7112,7112,3612,5112,51-
08 mar 202412,7612,7612,6812,6912,69-
07 mar 202412,7612,7612,7212,7412,74-
06 mar 202412,7112,7512,7112,7112,71-
05 mar 202412,8612,8612,7312,7312,73-
04 mar 202413,0113,0112,8912,8912,89-
01 mar 202413,0113,0812,9912,9912,99-
29 feb 202412,9813,0712,9813,0313,03-
28 feb 202413,0513,0512,9612,9812,98-
27 feb 202413,0913,0912,9412,9812,98-
26 feb 202413,0613,0612,9412,9912,99100
23 feb 202413,0913,1013,0413,0413,04-
22 feb 202413,1013,1513,0613,0613,06-
21 feb 202413,0313,0813,0013,0013,00100
20 feb 202413,0913,0913,0013,0013,00-
19 feb 202413,1113,1113,0713,1013,10-
16 feb 202413,1113,1413,0913,0913,09-
15 feb 202413,1413,1813,1313,1313,13-
14 feb 202413,1113,1713,1113,1313,13-
13 feb 202413,0213,1713,0213,0613,06-
12 feb 202412,8913,2012,8913,1413,1480
09 feb 202413,1613,1612,8712,8712,87-
08 feb 202413,1013,1512,9813,1413,14-
07 feb 202413,0013,1213,0013,0113,01100
06 feb 202413,0113,0112,8512,9412,94-
05 feb 202412,9913,0012,9412,9412,94-
02 feb 202413,0113,0612,9613,0613,0675
01 feb 202412,9613,0312,9612,9912,99-
31 ene 202413,0113,0412,9813,0413,04-
30 ene 202413,2713,2712,9912,9912,99-
29 ene 202413,1513,1813,1413,1413,14-
26 ene 202413,0913,1713,0813,1713,17-
25 ene 202413,1113,1113,0413,0713,07-
24 ene 202413,1113,1213,0413,0913,09-
23 ene 202413,2013,2013,0313,0313,03-
22 ene 202413,0013,1613,0013,1613,16100
19 ene 202412,9312,9712,9312,9712,97-
18 ene 202412,9512,9512,8712,8912,891900
17 ene 202413,0613,0612,8712,9012,90-
16 ene 202413,0113,0813,0013,0313,03-
15 ene 202413,2813,2812,9113,0213,021580
12 ene 202414,0614,0613,1013,1313,13500
11 ene 202414,4514,4513,9614,0014,00-
10 ene 202414,3114,3114,1614,1614,16-
09 ene 202414,2914,4114,2714,2714,27-
08 ene 202414,2614,2714,1714,2714,27-
05 ene 202414,3914,3914,2114,2114,21260
04 ene 202414,3114,4514,2314,4514,4543
03 ene 202414,4614,5214,2114,2114,21-
02 ene 202414,2314,4914,2314,4914,49-
29 dic 202314,2114,2314,1714,1714,17-
28 dic 202314,2314,2814,1814,1914,191450
27 dic 202314,3114,3114,2014,2014,20200
22 dic 202314,3114,3414,2214,2914,29-
21 dic 202314,1914,4414,0914,2314,23-
20 dic 202313,8014,2813,8014,2114,21-
19 dic 202313,8513,8513,7013,8013,80-
18 dic 202313,8013,8013,6913,7513,75-
15 dic 202313,9913,9913,8113,8113,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...