Mercados españoles cerrados en 3 hrs 50 min

Suncor Energy Inc (SM3.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,01-0,38 (-1,12%)
A partir del 08:04AM CET. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 202234,0134,0134,0134,0134,01150
25 nov 202234,3934,3934,3934,3934,39-
24 nov 202234,1934,1934,1934,1934,19-
23 nov 202234,7934,7934,7934,7934,79-
22 nov 202234,1734,3534,1734,3534,35150
21 nov 202234,1734,1734,1734,1734,17-
18 nov 202234,7634,7634,7634,7634,76-
17 nov 202234,5134,5134,5134,5134,51-
16 nov 202235,5135,5135,5135,5135,51-
15 nov 202235,0435,0435,0435,0435,04-
14 nov 202235,2635,2635,2635,2635,26-
11 nov 202235,5035,5035,5035,5035,50-
10 nov 202234,3134,3134,3134,3134,31-
09 nov 202235,7835,7835,7835,7835,78-
08 nov 202236,0636,0635,7535,7535,7510
07 nov 202235,7535,7535,7535,7535,75-
04 nov 202236,8436,8436,8436,8436,84-
03 nov 202234,6034,6034,6034,6034,60-
02 nov 202235,6335,6335,6335,6335,63-
01 nov 202235,0735,0735,0735,0735,07-
31 oct 202233,4233,4233,4233,4233,42-
28 oct 202233,1433,1433,1433,1433,14-
27 oct 202233,6933,6933,6933,6933,69-
26 oct 202233,2833,2833,2833,2833,28-
25 oct 202233,3833,3833,3833,3833,38-
24 oct 202233,3333,3333,3333,3333,33-
21 oct 202232,3832,3832,3832,3832,38-
20 oct 202232,4932,4932,4932,4932,49-
19 oct 202231,4331,4331,4331,4331,43-
18 oct 202232,0132,0132,0132,0132,01-
17 oct 202231,8131,8131,8131,8131,81-
14 oct 202233,0433,0433,0433,0433,04-
13 oct 202232,1332,1332,1332,1332,13-
12 oct 202232,2532,2532,2532,2532,25-
11 oct 202232,5332,5332,5332,5332,53-
10 oct 202233,7233,7233,7233,7233,72-
07 oct 202233,1633,1633,1633,1633,16-
06 oct 202232,8832,8832,8832,8832,88-
05 oct 202231,9231,9231,9231,9231,92-
04 oct 202231,0631,0631,0631,0631,06-
03 oct 202229,0829,0829,0829,0829,08-
30 sept 202228,6728,6728,6728,6728,67-
29 sept 202228,8828,8828,8828,8828,88-
28 sept 202227,7627,7627,7627,7627,76-
27 sept 202227,8627,8627,8627,8627,86-
26 sept 202227,7027,7027,7027,7027,70-
23 sept 202230,4730,4730,4730,4730,47-
22 sept 202230,6930,6930,6930,6930,69-
21 sept 202231,1031,1031,1031,1031,10-
20 sept 202231,0731,0731,0731,0731,07-
19 sept 202230,5730,5730,5730,5730,57-
16 sept 202230,9730,9730,9730,9730,97-
15 sept 202232,2132,2132,2132,2132,21-
14 sept 202231,4031,4031,4031,4031,40-
13 sept 202231,8331,8331,8331,8331,83-
12 sept 202231,4431,4431,4431,4431,44-
09 sept 202230,9330,9330,9330,9330,93-
08 sept 202230,5230,5230,5230,5230,52-
07 sept 202230,9230,9230,9230,9230,92-
06 sept 202232,9732,9732,9732,9732,97-
05 sept 202231,8731,8731,8731,8731,87-
02 sept 202231,5131,5131,5131,5131,51-
01 sept 202231,7731,7731,7731,7731,77-
01 sept 20220.47 Dividendo
31 ago 202232,9532,9532,9532,9532,48-
30 ago 202234,8834,8834,8834,8834,38-
29 ago 202234,7234,7234,7234,7234,23-
26 ago 202234,8834,8834,8834,8834,38-
25 ago 202234,5834,5834,5834,5834,09-
24 ago 202234,2634,5434,2634,5434,05600
23 ago 202233,1333,1333,1333,1332,66-
22 ago 202232,1332,1332,1332,1331,67-
19 ago 202232,3532,3532,3532,3531,88-
18 ago 202231,7831,7831,7831,7831,33-
17 ago 202231,5131,5131,5131,5131,06-
16 ago 202231,2531,2531,2531,2530,80-
15 ago 202231,6331,6330,4030,4029,9730
12 ago 202230,6830,6830,6830,6830,25-
11 ago 202229,9229,9229,9229,9229,50-
10 ago 202229,4929,4929,4929,4929,06-
09 ago 202229,7029,7029,7029,7029,28-
08 ago 202229,8929,8929,8929,8929,46-
05 ago 202229,7029,7029,7029,7029,28-
04 ago 202231,5631,5631,5631,5631,11-
03 ago 202232,6732,6732,6732,6732,21-
02 ago 202232,2632,2632,2632,2631,80-
01 ago 202232,8932,8932,8932,8932,42-
29 jul 202231,8131,8131,8131,8131,35-
28 jul 202231,5731,5731,5731,5731,11-
27 jul 202231,2831,2831,2831,2830,84-
26 jul 202231,2931,2931,2931,2930,84-
25 jul 202229,9129,9129,9129,9129,48-
22 jul 202230,8030,8030,8030,8030,36-
21 jul 202231,0231,0231,0231,0230,58-
20 jul 202230,8130,8130,8130,8130,37-
19 jul 202230,0630,0630,0630,0629,63-
18 jul 202230,0830,0830,0830,0829,66-
15 jul 202229,3829,3829,3829,3828,96-
14 jul 202230,3030,3030,3030,3029,86-
13 jul 202230,2130,2130,2130,2129,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...