Mercados españoles abiertos en 6 hrs 48 min

SUNCOR ENERGY (SM3.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,92+0,44 (+1,49%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
12 ago 2021 - 12 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 202229,9229,9229,9229,9229,92100
10 ago 202229,4929,4929,4929,4929,49-
09 ago 202229,7029,7029,7029,7029,70-
08 ago 202229,8929,8929,8929,8929,89-
05 ago 202229,7029,7029,7029,7029,70-
04 ago 202231,5631,5631,5631,5631,56-
03 ago 202232,6732,6732,6732,6732,67-
02 ago 202232,2632,2632,2632,2632,26-
01 ago 202232,8932,8932,8932,8932,89-
29 jul 202231,8131,8131,8131,8131,81-
28 jul 202231,5731,5731,5731,5731,57-
27 jul 202231,2831,2831,2831,2831,28-
26 jul 202231,2931,2931,2931,2931,29-
25 jul 202229,9129,9129,9129,9129,91-
22 jul 202230,8030,8030,8030,8030,80-
21 jul 202231,0231,0231,0231,0231,02-
20 jul 202230,8130,8130,8130,8130,81-
19 jul 202230,0630,0630,0630,0630,06-
18 jul 202230,0830,0830,0830,0830,08-
15 jul 202229,3829,3829,3829,3829,38-
14 jul 202230,3030,3030,3030,3030,30-
13 jul 202230,2130,2130,2130,2130,21-
12 jul 202231,3331,3331,3331,3331,33-
11 jul 202231,8731,8731,8731,8731,87-
08 jul 202232,7532,7532,7532,7532,75-
07 jul 202231,8131,8131,8131,8131,81-
06 jul 202232,1232,1232,1232,1232,12-
05 jul 202234,0234,0234,0234,0234,02-
04 jul 202233,9733,9733,9733,9733,97-
01 jul 202232,7632,7632,7632,7632,76-
30 jun 202233,7633,7633,7633,7633,76-
29 jun 202234,7034,7034,7034,7034,70-
28 jun 202233,7033,7033,7033,7033,70-
27 jun 202230,5330,5330,5330,5330,53-
24 jun 202231,2931,2931,2931,2931,29-
23 jun 202232,8632,8632,8632,8632,86-
22 jun 202234,4034,4034,4034,4034,40-
21 jun 202234,1534,1534,1534,1534,15-
20 jun 202232,5132,5132,5132,5132,51-
17 jun 202234,8134,8134,8134,8134,81-
16 jun 202236,9536,9536,9536,9536,95-
15 jun 202237,7437,7437,7437,7437,74-
14 jun 202237,9737,9737,9737,9737,97-
13 jun 202238,6738,6738,6738,6738,67-
10 jun 202239,1339,1339,1339,1339,13-
09 jun 202239,3739,3739,3739,3739,37-
08 jun 202238,9638,9638,9638,9638,96-
07 jun 202238,5338,5338,5338,5338,53-
06 jun 202238,2638,2638,2638,2638,26-
03 jun 202237,3337,3337,3337,3337,33-
02 jun 202237,6937,6937,6937,6937,69-
02 jun 20220.47 Dividendo
01 jun 202237,4737,4737,4737,4737,00-
31 may 202238,6338,6338,6338,6338,14-
30 may 202237,6737,6737,6737,6737,20-
27 may 202236,7236,7236,7236,7236,25-
26 may 202236,4436,4436,4436,4435,99-
25 may 202236,1836,1836,1836,1835,73-
24 may 202236,3136,3136,3136,3135,86-
23 may 202236,1736,1736,1736,1735,72-
20 may 202235,6735,6735,6735,6735,22-
19 may 202235,9735,9735,9735,9735,52-
18 may 202236,7636,7636,7636,7636,29-
17 may 202235,9035,9035,9035,9035,45-
16 may 202234,6434,6434,6434,6434,21-
13 may 202233,9733,9733,9733,9733,54-
12 may 202233,5433,5433,5433,5433,12-
11 may 202233,1033,1033,1033,1032,68-
10 may 202232,8532,8532,8532,8532,44-
09 may 202234,7334,7334,7334,7334,29-
06 may 202234,9934,9934,9934,9934,56-
05 may 202235,2335,2335,2335,2334,79-
04 may 202235,3935,3935,3935,3934,95-
03 may 202234,1034,1034,1034,1033,67-
02 may 202233,9434,0833,9434,0833,66100
29 abr 202235,0535,0535,0535,0534,61-
28 abr 202230,7530,7530,7530,7530,36-
27 abr 202229,7230,6629,7230,6630,2825
26 abr 202229,1929,1929,1929,1928,83-
25 abr 202230,4730,4730,4730,4730,08-
22 abr 202230,4730,4730,4730,4730,08-
21 abr 202231,9831,9831,9831,9831,57-
20 abr 202231,5831,5831,5831,5831,19-
19 abr 202231,5131,5131,5131,5131,12-
14 abr 202230,4030,4030,4030,4030,02-
13 abr 202230,2130,2130,2130,2129,83-
12 abr 202229,4229,4229,4229,4229,05-
11 abr 202229,5129,5129,5129,5129,14-
08 abr 202229,7829,7829,7829,7829,41-
07 abr 202229,6729,6729,6729,6729,30-
06 abr 202230,5030,5030,5030,5030,11-
05 abr 202230,5230,5230,5230,5230,14-
04 abr 202229,9229,9229,9229,9229,54-
01 abr 202228,6928,6928,6928,6928,33-
31 mar 202228,5028,5028,5028,5028,14-
30 mar 202229,2429,2429,2429,2428,87-
29 mar 202229,9729,9729,9729,9729,59-
28 mar 202230,5030,5030,5030,5030,12-
25 mar 202229,7329,7329,7329,7329,36-
24 mar 202229,7429,7429,7429,7429,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...