Mercados españoles cerrados en 4 hrs 52 min

Suncor Energy Inc (SM3.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,17+0,06 (+0,18%)
A partir del 08:04AM CET. Mercado abierto.
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 mar 202433,1733,1733,1733,1733,1730
18 mar 202433,1133,1133,1133,1133,11-
15 mar 202432,9232,9232,9232,9232,92-
14 mar 202432,3932,3932,3932,3932,39-
13 mar 202432,1132,1132,1132,1132,11-
12 mar 202431,6931,6931,6931,6931,69-
11 mar 202431,3131,3131,3131,3131,31-
08 mar 202431,7931,7931,7931,7931,79-
07 mar 202431,9031,9031,9031,9031,90-
06 mar 202431,7131,7131,7131,7131,71-
05 mar 202431,2331,2331,2331,2331,23-
04 mar 202432,0832,0832,0832,0832,08-
01 mar 202431,3231,3231,3231,3231,32-
01 mar 20240.545 Dividendo
29 feb 202431,1031,1031,1031,1030,56-
28 feb 202430,8030,8030,8030,8030,26-
27 feb 202431,1031,1031,1031,1030,56-
26 feb 202431,0831,0831,0831,0830,54-
23 feb 202430,7830,7830,7830,7830,24-
22 feb 202430,9630,9630,9630,9630,42-
21 feb 202430,0730,0730,0730,0729,54-
20 feb 202430,3430,3430,3430,3429,81-
19 feb 202430,4330,4330,4330,4329,90-
16 feb 202430,5430,5430,5430,5430,00-
15 feb 202429,1629,1629,1629,1628,65-
14 feb 202429,3429,3429,3429,3428,83-
13 feb 202429,9729,9729,9729,9729,44-
12 feb 202429,6629,6629,6629,6629,14-
09 feb 202429,7129,7129,7129,7129,19-
08 feb 202429,6929,6929,6929,6929,17-
07 feb 202429,5629,5629,5629,5629,04-
06 feb 202429,5229,5229,5229,5229,00-
05 feb 202429,6929,6929,6929,6929,17-
02 feb 202430,1030,1030,1030,1029,57-
01 feb 202430,5330,5330,5330,5329,99-
31 ene 202430,7330,7330,7330,7330,19-
30 ene 202430,1730,1730,1730,1729,64-
29 ene 202430,0530,0530,0530,0529,52-
26 ene 202429,5829,5829,5829,5829,06-
25 ene 202429,0929,0929,0929,0928,58-
24 ene 202428,9628,9628,9628,9628,45-
23 ene 202429,0329,0329,0329,0328,52-
22 ene 202428,4928,4928,4928,4927,99-
19 ene 202428,8628,8628,8628,8628,35-
18 ene 202428,9328,9328,9328,9328,42-
17 ene 202429,2329,2329,2329,2328,72-
16 ene 202429,6929,6929,6929,6929,17-
15 ene 202430,1530,1530,1530,1529,62-
12 ene 202430,0230,1530,0230,1529,6230
11 ene 202429,6129,6129,6129,6129,09-
10 ene 202429,9629,9629,9629,9629,43-
09 ene 202429,9329,9329,9329,9329,41-
08 ene 202430,4130,4130,4130,4129,88-
05 ene 202430,7830,7830,7830,7830,24-
04 ene 202431,2931,2931,2931,2930,74-
03 ene 202429,1929,1929,1929,1928,68-
02 ene 202429,0929,0929,0929,0928,58-
29 dic 202328,6628,6628,6028,6228,12-
28 dic 202329,1429,1429,1429,1428,63-
27 dic 202329,5629,5629,5629,5629,04-
22 dic 202329,0729,0729,0729,0728,56-
21 dic 202329,0229,0229,0229,0228,51-
20 dic 202329,0629,6829,0629,6829,166
19 dic 202328,5928,5928,5928,5928,09-
18 dic 202328,4028,4028,4028,4027,90-
15 dic 202328,3728,3728,3728,3727,87-
14 dic 202327,8627,8627,8627,8627,37-
13 dic 202327,0827,0827,0827,0826,61-
12 dic 202327,9227,9227,9227,9227,43-
11 dic 202328,5128,5128,5128,5128,01-
08 dic 202327,9827,9827,9827,9827,49-
07 dic 202328,1628,1628,1628,1627,67-
06 dic 202329,5329,5329,5329,5329,01-
05 dic 202329,9329,9329,9329,9329,41-
04 dic 202329,9629,9629,9629,9629,43-
01 dic 202330,3430,3430,3430,3429,81-
30 nov 202329,8329,8329,8329,8329,31-
30 nov 20230.545 Dividendo
29 nov 202329,7529,7529,7529,7528,69-
28 nov 202329,3929,3929,3929,3928,35-
27 nov 202329,8129,8129,8129,8128,75-
24 nov 202329,8329,8329,8329,8328,77-
23 nov 202329,9929,9929,9929,9928,92-
22 nov 202330,1830,1830,1830,1829,11-
21 nov 202330,3030,3030,3030,3029,22-
20 nov 202331,0531,0531,0531,0529,95-
17 nov 202329,7529,7529,7529,7528,69-
16 nov 202330,5530,5530,5530,5529,46-
15 nov 202330,8730,8730,8730,8729,77-
14 nov 202331,3531,3531,3531,3530,24-
13 nov 202330,7330,7330,7330,7329,64-
10 nov 202330,5130,5130,5130,5129,43-
09 nov 202329,5129,5129,5129,5128,46-
08 nov 202329,8129,8129,8129,8128,75-
07 nov 202330,6530,6530,6530,6529,56-
06 nov 202331,2131,2131,2131,2130,10-
03 nov 202332,1032,1032,1032,1030,96-
02 nov 202330,8530,8530,8530,8529,75-
01 nov 202330,4530,4530,4530,4529,37-
31 oct 202330,5130,5130,5130,5129,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...