Mercados españoles cerrados en 2 hrs 56 min

Solvay SA (0NZR.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
82,17-0,16 (-0,19%)
A partir del 06:45PM BST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202432,0031,9231,5931,7631,7663.153
20 jun 202431,3132,0831,3731,7931,798314
19 jun 202431,0031,7731,2231,5731,577019
18 jun 202431,5331,6831,1131,2231,2214.026
17 jun 202430,4031,4030,9731,2531,259859
14 jun 202431,5531,6030,3430,5230,5212.503
13 jun 202432,5132,2131,7432,0232,0218.447
12 jun 202432,4133,0332,1532,8732,87633.078
11 jun 202431,7032,5531,5332,0432,0412.066
10 jun 202430,8531,7430,6631,1831,18851.216
07 jun 202430,9131,1530,7130,9730,979382
06 jun 202431,2531,5230,6331,0831,086893
05 jun 202432,0031,9831,4131,5831,5871.450
04 jun 202431,9131,8331,2631,4331,4310.557
03 jun 202433,1733,4431,8332,1732,1756.003
03 jun 20240.567 Dividendo
31 may 202434,0034,6533,4734,3233,75507.605
30 may 202434,5134,6633,7733,9533,398670
29 may 202434,4034,6134,0334,2033,646813
28 may 202434,2534,8133,8633,8633,3022.182
24 may 202434,7435,0034,0934,7634,19146.552
23 may 202433,5334,7233,9834,4133,8453.836
22 may 202433,3133,6532,9533,2432,69142.986
21 may 202433,1534,2633,3233,7033,1519.754
20 may 202434,2034,5933,7033,8033,24198.995
17 may 202432,9034,0732,5533,2632,7125.455
16 may 202434,2034,3533,0533,4832,9311.329
15 may 202434,5134,8833,7634,3533,7817.953
14 may 202433,5134,5233,5733,9933,4314.543
13 may 202433,5134,4633,1934,0333,4686.892
10 may 202434,7635,0133,6033,8233,2616.068
09 may 202434,1935,3234,2434,6634,0927.941
08 may 202433,1036,6133,4734,6834,11417.521
07 may 202431,1035,2630,2333,7333,1845.827
03 may 202429,5030,2429,5630,2429,7491.146
02 may 202430,4130,6029,7330,4729,97173.468
01 may 2024------
30 abr 202430,6031,1330,3130,4129,919055
29 abr 202430,1130,9030,2130,3529,8417.674
26 abr 202429,8030,6930,0730,2929,7970.817
25 abr 202430,2031,3829,6329,8029,3194.173
24 abr 202431,0031,7330,8131,2430,72280.133
23 abr 202431,5731,8330,0930,9530,44380.692
22 abr 202430,4531,5930,8231,4530,94220.948
19 abr 202430,8531,0228,4130,7530,24576.441
18 abr 202429,8230,7129,8630,1629,6661.596
17 abr 202428,7629,9728,6029,6329,1470.898
16 abr 202429,2029,6328,7828,7828,30162.092
15 abr 202429,0029,8528,9229,5929,10430.406
12 abr 202429,4929,7629,1529,5029,01344.893
11 abr 202429,0229,2428,6128,9528,4753.607
10 abr 202428,3829,7028,0328,6428,17624.806
09 abr 202428,4428,4827,9428,2127,74261.711
08 abr 202428,0028,2927,1827,8827,42295.075
05 abr 202427,7327,9927,0227,3626,90337.941
04 abr 202428,0829,1427,7128,4327,96836.527
03 abr 202425,6126,8225,6326,4626,02343.963
02 abr 202425,3425,7925,3125,7125,29527.697
28 mar 202424,8025,3524,6724,9124,5099.080
27 mar 202424,3624,9724,3524,7424,3352.680
26 mar 202425,0525,2224,3124,5424,13169.573
25 mar 202424,5725,0624,3524,7524,34201.788
22 mar 202424,2024,6823,9824,3523,95621.347
21 mar 202424,1424,4723,8824,2923,89461.943
20 mar 202423,7524,1023,5523,9823,59100.404
19 mar 202423,2323,7423,0123,6523,2680.382
18 mar 202423,2423,6023,0523,3122,9373.908
15 mar 202423,8024,5023,2323,7623,3755.955
14 mar 202424,1024,7023,6924,0623,66148.705
13 mar 202424,1026,0924,0124,5524,14136.711
12 mar 202424,2425,4423,9525,2524,8341.807
11 mar 202424,1024,1123,4624,0523,66128.732
08 mar 202423,8023,7522,9723,2422,86170.805
07 mar 202423,8023,6323,1523,4623,07101.718
06 mar 202423,7024,0923,5523,7423,35234.497
05 mar 202423,4023,5823,1223,5623,17114.933
04 mar 202424,5024,2023,0423,4523,0677.329
01 mar 202423,6224,5223,6224,1623,76139.685
29 feb 202423,6023,7923,3323,4623,08128.660
28 feb 202423,7524,0723,5423,6523,26260.582
27 feb 202423,2323,7923,3323,7223,3389.924
26 feb 202423,9924,0723,2923,7423,3565.458
23 feb 202424,2124,4823,8924,0523,6556.869
22 feb 202424,0424,3924,0424,2323,8356.320
21 feb 202423,7524,0423,5724,0123,6276.229
20 feb 202423,5024,0923,5123,8223,43188.519
19 feb 202424,5024,3523,6923,9923,59181.414
16 feb 202424,2624,4223,7924,0123,61100.759
15 feb 202423,6524,1323,4923,9223,5259.584
14 feb 202422,8523,4922,7123,1622,7765.967
13 feb 202422,8523,3322,6923,1322,74508.272
12 feb 202422,5122,8922,0722,5822,20348.066
09 feb 202423,1023,1422,2122,5122,13354.173
08 feb 202422,6023,1522,6822,9422,56333.596
07 feb 202423,0023,6222,5022,6422,2745.698
06 feb 202423,6023,9522,9023,4123,02910.963
05 feb 202424,5024,6023,6423,9223,5256.672
02 feb 202425,5025,0124,4124,4124,0169.174
01 feb 202425,3625,4624,5324,5924,18175.455
31 ene 202425,7026,1325,4326,0025,57638.192
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...