Mercados españoles cerrados

SUNCOR ENERGY (SM3.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,53+1,11 (+4,55%)
Al cierre: 08:00AM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 ene 202225,5325,5325,5325,5325,53500
27 ene 202224,4224,4224,4224,4224,42-
26 ene 202224,3724,3724,3724,3724,37-
25 ene 202222,8822,8822,8822,8822,88-
24 ene 202223,8123,8123,8123,8123,81-
21 ene 202224,6324,6324,6324,6324,63-
20 ene 202224,9624,9624,9624,9624,96-
19 ene 202224,9624,9624,9624,9624,96-
18 ene 202225,3425,4525,3425,4525,45500
17 ene 202224,6124,6124,6124,6124,61-
14 ene 202224,2624,2624,2624,2624,26-
13 ene 202224,4124,4124,4124,4124,41-
12 ene 202224,4324,4324,4324,4324,43-
11 ene 202223,3523,3523,3523,3523,35-
10 ene 202223,2623,2623,2623,2623,26-
07 ene 202223,5023,5023,5023,5023,50-
06 ene 202223,0123,0123,0123,0123,01-
05 ene 202222,9622,9622,9622,9622,96-
04 ene 202222,6922,6922,6922,6922,69-
03 ene 202221,9321,9321,9321,9321,93-
30 dic 202121,7421,7821,7421,7821,78-
29 dic 202122,0222,0222,0222,0222,02-
28 dic 202122,0122,0122,0122,0122,01-
27 dic 202121,4721,4721,4721,4721,47-
23 dic 202121,4121,4121,4121,4121,41-
22 dic 202121,0621,0621,0621,0621,06-
21 dic 202120,4920,4920,4920,4920,49-
20 dic 202120,2220,2220,2220,2220,22-
17 dic 202120,7120,7120,7120,7120,71-
16 dic 202120,7820,7820,7820,7820,78-
15 dic 202120,7220,7220,7220,7220,72-
14 dic 202121,0921,0921,0921,0921,09-
13 dic 202121,6821,6821,6821,6821,68-
10 dic 202121,5821,5821,5821,5821,58-
09 dic 202121,7721,7721,7721,7721,77-
08 dic 202122,1622,1622,1622,1622,16-
07 dic 202121,6321,6321,6321,6321,63-
06 dic 202120,9520,9520,9520,9520,95-
03 dic 202121,3221,3221,3221,3221,32-
02 dic 202121,1521,1521,1521,1521,15-
02 dic 20210.42 Dividendo
01 dic 202121,6421,6421,6421,6421,22-
30 nov 202121,6921,6921,6921,6921,27-
29 nov 202122,5122,5122,5122,5122,07-
26 nov 202123,3123,3123,3123,3122,86-
25 nov 202123,7123,7123,7123,7123,25-
24 nov 202123,0723,0723,0723,0722,62-
23 nov 202122,2322,2322,2322,2321,80-
22 nov 202122,0822,0822,0822,0821,65-
19 nov 202122,5722,5722,5722,5722,13-
18 nov 202122,3922,3922,2222,2221,79100
17 nov 202122,4122,4122,4122,4121,98-
16 nov 202122,7022,7022,7022,7022,26-
15 nov 202122,2422,2422,2422,2421,81-
12 nov 202122,2022,2022,2022,2021,77-
11 nov 202122,3722,3722,3722,3721,94-
10 nov 202122,5522,5522,5522,5522,11-
09 nov 202122,6122,6122,6122,6122,17-
08 nov 202122,6522,6522,6522,6522,21-
05 nov 202122,3422,3422,3422,3421,91-
04 nov 202121,7421,7421,7421,7421,32-
03 nov 202122,0022,0022,0022,0021,57-
02 nov 202122,9022,9022,9022,9022,46-
01 nov 202122,5722,5722,5722,5722,13-
29 oct 202122,0022,0022,0022,0021,57-
28 oct 202120,5620,5620,5620,5620,16-
27 oct 202120,2420,2420,2420,2419,85-
26 oct 202120,1120,1120,1120,1119,72-
25 oct 202119,5519,5519,5519,5519,17-
22 oct 202119,2319,2319,2319,2318,85-
21 oct 202119,7419,7419,7419,7419,35-
20 oct 202119,7919,7919,7919,7919,41-
19 oct 202119,8319,8319,8319,8319,44-
18 oct 202120,1920,1920,1920,1919,80-
15 oct 202120,3020,3020,3020,3019,91-
14 oct 202120,2620,2620,2620,2619,87-
13 oct 202120,1720,1720,1720,1719,78-
12 oct 202120,0720,0720,0720,0719,68-
11 oct 202119,8319,8319,8319,8319,45-
08 oct 202119,2619,2619,2619,2618,89-
07 oct 202118,5818,5818,5818,5818,22-
06 oct 202118,9218,9218,8818,8818,5110
05 oct 202118,3318,3318,3318,3317,98-
04 oct 202117,8317,8317,8317,8317,48-
01 oct 202117,7617,7617,7617,7617,42-
30 sept 202117,8317,8317,8317,8317,49-
29 sept 202117,8217,8217,8217,8217,47-
28 sept 202117,9117,9117,9117,9117,56-
27 sept 202117,2817,2817,2817,2816,94-
24 sept 202117,1017,1017,1017,1016,77-
23 sept 202116,8516,8516,8516,8516,52-
22 sept 202116,1616,1616,1616,1615,85-
21 sept 202115,8615,8615,8615,8615,55-
20 sept 202116,3316,3316,3316,3316,01-
17 sept 202116,4916,4916,4916,4916,17-
16 sept 202116,5416,5416,5416,5416,22-
15 sept 202115,6916,0215,6916,0215,71-
14 sept 202116,0716,0716,0716,0715,75-
13 sept 202115,4915,4915,4915,4915,19-
10 sept 202115,6615,6615,6615,6615,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...