Mercados españoles cerrados

Suncor Energy Inc (SM3.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,35+0,86 (+2,42%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202436,0336,3535,3436,3536,35-
18 abr 202435,3335,9335,0235,4935,49-
17 abr 202435,0535,8734,9735,2035,20-
16 abr 202434,8435,2034,5135,2035,20-
15 abr 202435,2735,3034,8634,8634,86-
12 abr 202435,5936,2635,5935,6035,60-
11 abr 202436,3736,4036,0036,0036,00-
10 abr 202435,4936,1435,4036,0336,03-
09 abr 202435,4035,5135,2735,2735,27-
08 abr 202435,4335,6335,4335,4435,44-
05 abr 202435,4735,8335,3535,8335,83-
04 abr 202435,3635,3835,2935,3035,30-
03 abr 202435,0935,3734,8335,3735,3750
02 abr 202434,4134,6834,4134,6834,68-
28 mar 202433,4834,0133,4833,9933,99-
27 mar 202433,3233,5633,2633,4233,42-
26 mar 202433,6233,8333,5933,7833,78-
25 mar 202433,0333,8833,0333,7033,70-
22 mar 202433,0833,1933,0433,0433,04-
21 mar 202433,1933,2333,0133,2333,23-
20 mar 202433,1233,1732,9833,0833,08-
19 mar 202433,1333,4133,1333,2933,29-
18 mar 202433,0333,2332,9233,2333,23-
15 mar 202432,8833,1332,8832,9332,93-
14 mar 202432,3633,0132,2832,9532,95-
13 mar 202432,0932,4431,7332,4432,44-
12 mar 202431,6431,8331,6231,7531,75-
11 mar 202431,3131,5131,2331,5131,51-
08 mar 202431,7631,8431,4131,4131,41-
07 mar 202431,8432,0231,7131,8231,82-
06 mar 202431,6932,1531,6932,1532,15-
05 mar 202431,1831,8131,1831,8131,81-
04 mar 202432,0232,1331,6231,6231,62-
01 mar 202431,2632,0831,1732,0832,08-
01 mar 20240.545 Dividendo
29 feb 202431,0631,5930,8131,5931,05-
28 feb 202430,7831,0430,4731,0430,50-
27 feb 202431,0631,2130,9130,9930,46-
26 feb 202431,0431,2130,8731,1230,58-
23 feb 202430,7131,1530,5931,1530,61-
22 feb 202430,9131,1830,7730,9630,43100
21 feb 202430,0230,7129,8530,7130,18-
20 feb 202430,3130,3430,0830,1729,65-
19 feb 202430,3930,4430,2530,2529,73-
16 feb 202430,5230,7130,3130,7130,18-
15 feb 202429,1430,2729,0130,2729,75-
14 feb 202429,3129,4429,2329,2328,73-
13 feb 202429,9430,0029,4829,4828,97-
12 feb 202429,9729,9929,5529,9929,479
09 feb 202429,6829,9229,6229,6229,11-
08 feb 202429,6529,8329,6229,6529,14-
07 feb 202429,4829,6729,4829,5028,99-
06 feb 202429,5029,8429,5029,8129,30-
05 feb 202429,6629,6929,3429,6729,16-
02 feb 202430,0630,1829,8229,8229,31-
01 feb 202430,4930,8330,2030,2029,68-
31 ene 202430,6730,7930,4230,5129,98-
30 ene 202430,1430,4129,9730,4129,89-
29 ene 202429,9930,1329,9929,9929,47-
26 ene 202429,5329,8929,5029,7829,27-
25 ene 202429,0629,6429,0629,5329,02-
24 ene 202428,9128,9528,8228,9228,42-
23 ene 202429,0329,3628,9028,9328,43-
22 ene 202428,4629,0028,4628,9928,49-
19 ene 202428,8328,9028,6228,6228,13-
18 ene 202428,8928,8928,6228,6628,17-
17 ene 202429,1629,1628,6728,6728,18-
16 ene 202429,6629,8229,4429,4428,93-
15 ene 202429,7229,9029,5429,7729,26-
12 ene 202430,0030,4629,8129,8129,30-
11 ene 202429,5929,7829,4829,6829,17-
10 ene 202429,9129,9129,3329,3328,82-
09 ene 202429,9630,3529,8129,8129,30-
08 ene 202430,3630,4229,8129,8629,34-
05 ene 202430,7331,0330,7330,8630,33-
04 ene 202431,2331,2330,6230,6230,09-
03 ene 202429,1330,7229,0030,7030,17-
02 ene 202429,0629,4728,9729,4228,91-
29 dic 202328,6528,6628,5728,6228,13-
28 dic 202329,0729,0728,8028,8528,35-
27 dic 202329,5329,5329,0529,0528,55-
22 dic 202329,0529,3329,0329,1228,62-
21 dic 202328,9929,1728,8528,8528,35-
20 dic 202329,0529,6329,0529,5329,02-
19 dic 202328,5529,0728,4329,0728,57-
18 dic 202328,3428,6828,2628,6728,18-
15 dic 202328,3528,4828,3528,4827,99-
14 dic 202327,8328,3827,8328,2227,73-
13 dic 202327,1127,5927,0827,5927,11-
12 dic 202327,8928,1827,2027,2026,73-
11 dic 202328,4828,4828,0428,0427,56-
08 dic 202327,9528,4627,5728,3127,82-
07 dic 202328,1328,2027,7827,7827,30-
06 dic 202329,5229,5228,3928,3927,90-
05 dic 202329,8830,0729,7429,7429,23-
04 dic 202329,9330,2529,8230,1229,60-
01 dic 202330,3230,8930,3230,5129,98-
30 nov 202329,8430,6329,8430,1029,58-
30 nov 20230.545 Dividendo
29 nov 202329,7129,9929,7029,9128,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...