Mercados españoles cerrados en 4 hrs 33 min
IBEX 35
11.212,70 -63,30 (-0,56%) Euro Stoxx 50
4.994,40 -35,95 (-0,71%) Dólar/Euro
1,0855 -0,0005 (-0,04%) Petróleo Brent
84,84 +0,62 (+0,74%) Oro
2.346,50 -10,00 (-0,42%) Bitcoin EUR
62.588,20 -554,78 (-0,88%)
Suntory Beverage & Food Ltd (7SN.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:30PM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 32,90 | 32,90 | 32,86 | 32,86 | 32,86 | 50 |
| 28 may 2024 | 32,88 | 32,92 | 32,84 | 32,92 | 32,92 | - |
| 27 may 2024 | 33,14 | 33,14 | 33,08 | 33,14 | 33,14 | - |
| 24 may 2024 | 33,00 | 33,14 | 32,96 | 33,14 | 33,14 | - |
| 23 may 2024 | 32,54 | 32,54 | 32,18 | 32,22 | 32,22 | - |
| 22 may 2024 | 32,68 | 32,74 | 32,60 | 32,74 | 32,74 | - |
| 21 may 2024 | 32,86 | 32,94 | 32,76 | 32,76 | 32,76 | - |
| 20 may 2024 | 33,30 | 33,44 | 33,30 | 33,44 | 33,44 | - |
| 17 may 2024 | 33,22 | 33,28 | 33,20 | 33,20 | 33,20 | - |
| 16 may 2024 | 33,14 | 33,22 | 32,94 | 33,22 | 33,22 | - |
| 15 may 2024 | 32,72 | 33,04 | 32,72 | 33,04 | 33,04 | - |
| 14 may 2024 | 33,36 | 33,36 | 33,14 | 33,14 | 33,14 | - |
| 13 may 2024 | 31,18 | 31,18 | 31,12 | 31,12 | 31,12 | - |
| 10 may 2024 | 30,78 | 30,88 | 30,36 | 30,36 | 30,36 | - |
| 09 may 2024 | 30,44 | 30,68 | 30,44 | 30,68 | 30,68 | - |
| 08 may 2024 | 30,78 | 30,82 | 30,78 | 30,80 | 30,80 | - |
| 07 may 2024 | 30,94 | 30,94 | 30,78 | 30,80 | 30,80 | - |
| 06 may 2024 | 30,30 | 30,32 | 30,26 | 30,26 | 30,26 | - |
| 03 may 2024 | 30,14 | 30,14 | 30,08 | 30,08 | 30,08 | - |
| 02 may 2024 | 30,36 | 30,46 | 30,36 | 30,46 | 30,46 | - |
| 30 abr 2024 | 30,24 | 30,26 | 30,00 | 30,00 | 30,00 | - |
| 29 abr 2024 | 29,78 | 30,38 | 29,78 | 30,18 | 30,18 | - |
| 26 abr 2024 | 28,76 | 29,58 | 28,76 | 29,58 | 29,58 | - |
| 25 abr 2024 | 30,12 | 30,16 | 29,94 | 30,04 | 30,04 | - |
| 24 abr 2024 | 30,54 | 30,54 | 30,24 | 30,24 | 30,24 | - |
| 23 abr 2024 | 31,02 | 31,24 | 30,74 | 31,24 | 31,24 | - |
| 22 abr 2024 | 30,58 | 30,70 | 30,54 | 30,70 | 30,70 | - |
| 19 abr 2024 | 30,12 | 30,24 | 30,12 | 30,12 | 30,12 | - |
| 18 abr 2024 | 30,06 | 30,08 | 29,78 | 29,78 | 29,78 | - |
| 17 abr 2024 | 30,04 | 30,24 | 29,84 | 29,84 | 29,84 | - |
| 16 abr 2024 | 30,38 | 30,38 | 30,28 | 30,34 | 30,34 | - |
| 15 abr 2024 | 31,12 | 31,14 | 30,82 | 30,82 | 30,82 | - |
| 12 abr 2024 | 31,18 | 31,38 | 31,02 | 31,38 | 31,38 | - |
| 11 abr 2024 | 30,90 | 31,00 | 30,70 | 31,00 | 31,00 | - |
| 10 abr 2024 | 30,58 | 30,60 | 30,34 | 30,34 | 30,34 | - |
| 09 abr 2024 | 30,98 | 30,98 | 30,76 | 30,84 | 30,84 | - |
| 08 abr 2024 | 31,26 | 31,34 | 31,26 | 31,34 | 31,34 | - |
| 05 abr 2024 | 31,26 | 31,52 | 31,26 | 31,52 | 31,52 | - |
| 04 abr 2024 | 31,12 | 31,12 | 31,10 | 31,10 | 31,10 | - |
| 03 abr 2024 | 31,28 | 31,52 | 31,28 | 31,52 | 31,52 | - |
| 02 abr 2024 | 30,98 | 30,98 | 30,56 | 30,60 | 30,60 | - |
| 28 mar 2024 | 30,80 | 31,00 | 30,80 | 31,00 | 31,00 | - |
| 27 mar 2024 | 31,40 | 31,60 | 31,40 | 31,40 | 31,40 | - |
| 26 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 25 mar 2024 | 31,20 | 31,40 | 31,20 | 31,40 | 31,40 | - |
| 22 mar 2024 | 31,20 | 31,40 | 31,20 | 31,20 | 31,20 | - |
| 21 mar 2024 | 30,40 | 30,60 | 30,40 | 30,40 | 30,40 | - |
| 20 mar 2024 | 30,40 | 30,60 | 30,40 | 30,60 | 30,60 | - |
| 19 mar 2024 | 30,40 | 30,40 | 30,20 | 30,40 | 30,40 | - |
| 18 mar 2024 | 29,60 | 29,80 | 29,60 | 29,80 | 29,80 | - |
| 15 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 14 mar 2024 | 29,00 | 29,00 | 28,80 | 28,80 | 28,80 | - |
| 13 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 12 mar 2024 | 29,00 | 29,20 | 29,00 | 29,20 | 29,20 | - |
| 11 mar 2024 | 29,60 | 29,60 | 29,20 | 29,20 | 29,20 | - |
| 08 mar 2024 | 29,40 | 29,40 | 29,20 | 29,20 | 29,20 | - |
| 07 mar 2024 | 29,80 | 30,00 | 29,60 | 29,60 | 29,60 | - |
| 06 mar 2024 | 29,20 | 29,40 | 29,20 | 29,40 | 29,40 | - |
| 05 mar 2024 | 28,60 | 28,80 | 28,60 | 28,80 | 28,80 | - |
| 04 mar 2024 | 29,00 | 29,20 | 29,00 | 29,00 | 29,00 | - |
| 01 mar 2024 | 29,60 | 29,80 | 29,60 | 29,80 | 29,80 | - |
| 29 feb 2024 | 30,00 | 30,00 | 29,80 | 30,00 | 30,00 | - |
| 28 feb 2024 | 30,00 | 30,00 | 29,80 | 29,80 | 29,80 | - |
| 27 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 26 feb 2024 | 30,40 | 30,80 | 30,40 | 30,80 | 30,80 | - |
| 23 feb 2024 | 31,40 | 31,40 | 31,00 | 31,00 | 31,00 | - |
| 22 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 21 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 20 feb 2024 | 29,40 | 29,40 | 29,00 | 29,00 | 29,00 | - |
| 19 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 16 feb 2024 | 28,40 | 28,40 | 28,20 | 28,20 | 28,20 | - |
| 15 feb 2024 | 29,00 | 30,20 | 29,00 | 30,00 | 30,00 | - |
| 14 feb 2024 | 29,80 | 30,00 | 29,60 | 29,60 | 29,60 | - |
| 13 feb 2024 | 30,80 | 30,80 | 30,40 | 30,40 | 30,40 | - |
| 12 feb 2024 | 30,40 | 30,60 | 30,40 | 30,60 | 30,60 | - |
| 09 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 08 feb 2024 | 30,40 | 30,60 | 30,40 | 30,60 | 30,60 | - |
| 07 feb 2024 | 30,40 | 30,60 | 30,40 | 30,60 | 30,60 | - |
| 06 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 05 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 02 feb 2024 | 30,20 | 30,20 | 30,00 | 30,20 | 30,20 | - |
| 01 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 31 ene 2024 | 29,80 | 30,00 | 29,80 | 29,80 | 29,80 | - |
| 30 ene 2024 | 30,00 | 30,00 | 29,80 | 29,80 | 29,80 | - |
| 29 ene 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 26 ene 2024 | 29,40 | 29,60 | 29,40 | 29,40 | 29,40 | - |
| 25 ene 2024 | 29,60 | 29,60 | 29,40 | 29,40 | 29,40 | - |
| 24 ene 2024 | 29,60 | 29,60 | 29,40 | 29,60 | 29,60 | - |
| 23 ene 2024 | 30,20 | 30,20 | 30,00 | 30,20 | 30,20 | - |
| 22 ene 2024 | 30,20 | 30,40 | 30,20 | 30,40 | 30,40 | - |
| 19 ene 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 30,00 | - |
| 18 ene 2024 | 30,20 | 30,20 | 30,00 | 30,00 | 30,00 | - |
| 17 ene 2024 | 30,40 | 30,40 | 30,20 | 30,20 | 30,20 | - |
| 16 ene 2024 | 30,80 | 31,00 | 30,80 | 30,80 | 30,80 | - |
| 15 ene 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 12 ene 2024 | 30,20 | 30,40 | 30,20 | 30,40 | 30,40 | - |
| 11 ene 2024 | 30,00 | 30,20 | 30,00 | 30,00 | 30,00 | - |
| 10 ene 2024 | 29,80 | 30,00 | 29,80 | 29,80 | 29,80 | - |
| 09 ene 2024 | 29,60 | 29,60 | 29,40 | 29,60 | 29,60 | - |
| 08 ene 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.