Mercados españoles cerrados en 7 hrs 25 min

Suncor Energy Inc (SM3.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,48+0,11 (+0,31%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202435,4835,4835,4835,4835,4882
03 may 202435,3735,3735,3735,3735,37-
02 may 202435,4035,4035,4035,4035,40-
30 abr 202436,7136,7136,7136,7136,71-
29 abr 202436,5136,5136,5136,5136,51-
26 abr 202436,6736,7336,6736,7336,7382
25 abr 202436,4536,4536,4536,4536,45-
24 abr 202436,4536,4536,4536,4536,45-
23 abr 202436,9336,9336,9336,9336,93-
22 abr 202435,8835,8835,8835,8835,88-
19 abr 202436,0536,0536,0536,0536,05-
18 abr 202435,3535,3535,3535,3535,35-
17 abr 202435,1035,1035,1035,1035,10-
16 abr 202434,9034,9034,9034,9034,90-
15 abr 202435,2935,2935,2935,2935,29-
12 abr 202435,6335,6335,6335,6335,63-
11 abr 202436,4236,4236,4236,4236,42-
10 abr 202435,5135,5135,5135,5135,51-
09 abr 202435,4535,4535,4535,4535,45-
08 abr 202435,4435,4435,4435,4435,44-
05 abr 202435,4935,4935,4935,4935,49-
04 abr 202435,4135,4135,4135,4135,41-
03 abr 202435,1335,1335,1335,1335,13-
02 abr 202434,4234,4234,4234,4234,42-
28 mar 202433,5333,5333,5333,5333,53-
27 mar 202433,3733,3733,3733,3733,37-
26 mar 202433,6633,6633,6633,6633,66-
25 mar 202433,0933,0933,0933,0933,09-
22 mar 202433,1933,1933,1933,1933,19-
21 mar 202433,2333,2333,2333,2333,23-
20 mar 202433,1633,1633,1633,1633,16-
19 mar 202433,1733,1733,1733,1733,17-
18 mar 202432,9732,9732,9732,9732,97-
15 mar 202432,9132,9132,9132,9132,91-
14 mar 202432,4032,4032,4032,4032,40-
13 mar 202432,1232,1232,1232,1232,12-
12 mar 202431,6831,6831,6831,6831,68-
11 mar 202431,3131,3131,3131,3131,31-
08 mar 202431,8131,8131,8131,8131,81-
07 mar 202431,9131,9131,9131,9131,91-
06 mar 202431,7331,7331,7331,7331,73-
05 mar 202431,2531,2531,2531,2531,25-
04 mar 202432,0832,0832,0832,0832,08-
01 mar 202431,2931,2931,2931,2931,29-
01 mar 20240.545 Dividendo
29 feb 202431,1031,1031,1031,1030,56-
28 feb 202430,7930,7930,7930,7930,25-
27 feb 202431,0931,0931,0931,0930,55-
26 feb 202431,0931,0931,0931,0930,55-
23 feb 202430,7730,7730,7730,7730,23-
22 feb 202430,9530,9530,9530,9530,41-
21 feb 202430,0630,0630,0630,0629,53-
20 feb 202430,3530,3530,3530,3529,82-
19 feb 202430,4230,4230,4230,4229,89-
16 feb 202430,5730,5730,5730,5730,03-
15 feb 202429,1829,1829,1829,1828,67-
14 feb 202429,3229,3229,3229,3228,81-
13 feb 202429,9729,9729,9729,9729,44-
12 feb 202429,6629,6629,6629,6629,14-
09 feb 202429,7229,8029,7229,8029,28400
08 feb 202429,6929,6929,6929,6929,17-
07 feb 202429,5529,5529,5529,5529,03-
06 feb 202429,5229,5229,5229,5229,00-
05 feb 202429,6929,6929,6929,6929,17-
02 feb 202430,1130,1130,1130,1129,58-
01 feb 202430,5530,5530,5530,5530,01-
31 ene 202430,7430,7430,7430,7430,20-
30 ene 202430,1630,1630,1630,1629,63-
29 ene 202430,0430,0430,0430,0429,51-
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 202428,5228,5228,5228,5228,02-
19 ene 202428,8928,8928,8928,8928,38-
18 ene 202428,9328,9328,9328,9328,42-
17 ene 202429,2229,2229,2229,2228,71-
16 ene 202429,6929,6929,6929,6929,17-
15 ene 202430,0230,0230,0230,0229,49-
12 ene 202430,0230,0230,0230,0229,49-
11 ene 202429,6329,6329,6329,6329,11-
10 ene 202429,9329,9329,9329,9329,41-
09 ene 202429,9329,9329,9329,9329,41-
08 ene 202430,4030,4029,8029,8029,28150
05 ene 202430,7830,7830,7830,7830,24-
04 ene 202431,2731,2731,2731,2730,72-
03 ene 202429,1729,1729,1729,1728,66-
02 ene 202429,0829,0829,0829,0828,57-
29 dic 202328,6528,6528,6428,6428,14-
28 dic 202329,1429,1429,1429,1428,63-
27 dic 202329,5729,5729,5729,5729,05-
22 dic 202329,0729,0729,0729,0728,56-
21 dic 202329,0129,0129,0129,0128,50-
20 dic 202329,2129,2129,2129,2128,70-
19 dic 202328,4028,4028,4028,4027,90-
18 dic 202328,4028,4028,4028,4027,90-
15 dic 202328,3828,3828,3828,3827,88-
14 dic 202327,8727,8727,8727,8727,38-
13 dic 202327,1027,1027,1027,1026,63-
12 dic 202327,9927,9927,9927,9927,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...