Mercados españoles abiertos en 3 hrs 6 min

Subsea 7 S.A. (SOC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,05-0,17 (-1,12%)
Al cierre: 08:18AM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202415,0515,0515,0515,0515,051600
30 abr 202415,2215,2215,2215,2215,22-
29 abr 202415,3615,3615,3615,3615,36-
26 abr 202415,4315,4315,4315,4315,43-
25 abr 202414,7114,7114,7114,7114,71-
24 abr 202415,0615,0615,0615,0615,06-
23 abr 202414,8514,8514,8514,8514,85-
22 abr 202414,9614,9614,9614,9614,96-
19 abr 202414,8614,8614,8614,8614,86-
18 abr 202415,2115,2114,8915,0015,001600
17 abr 202415,0115,0115,0115,0115,01-
16 abr 202415,3715,3715,3715,3715,37-
15 abr 202415,7715,7715,7715,7715,77-
12 abr 202415,5515,5515,5515,5515,55-
11 abr 202415,4815,4815,4815,4815,48-
10 abr 202415,3915,3915,3915,3915,39-
09 abr 202415,2915,2915,2915,2915,29-
08 abr 202415,1815,1815,1815,1815,18-
05 abr 202415,1315,1315,1315,1315,13-
04 abr 202415,3315,3315,3315,3315,33-
03 abr 202415,1415,5015,1415,5015,50160
02 abr 202414,7614,7614,7614,7614,76-
28 mar 202414,7214,9314,7214,9314,93880
27 mar 202414,7014,7014,7014,7014,70-
26 mar 202414,7314,7314,7314,7314,73-
25 mar 202414,6214,6214,6214,6214,62-
22 mar 202414,7314,7314,7314,7314,73500
21 mar 202415,0615,0615,0615,0615,06-
20 mar 202414,8114,8114,8114,8114,81-
19 mar 202414,7414,7414,7414,7414,74-
18 mar 202414,5514,5514,5514,5514,55-
15 mar 202414,0914,0914,0914,0914,09-
14 mar 202414,0914,0914,0914,0914,09-
13 mar 202413,9313,9313,9313,9313,93-
12 mar 202413,8813,8813,8813,8813,88-
11 mar 202413,7813,7813,7813,7813,78-
08 mar 202413,9913,9913,9913,9913,99-
07 mar 202413,8414,0013,8414,0014,00100
06 mar 202413,7213,7213,7213,7213,72-
05 mar 202413,7813,7813,7813,7813,78-
04 mar 202413,7713,7713,7713,7713,77-
01 mar 202413,5714,0613,5714,0614,06683
29 feb 202412,6813,2312,6813,2013,201600
28 feb 202412,6912,7612,6912,7612,76300
27 feb 202412,7112,7112,7112,7112,71800
26 feb 202412,4012,4012,4012,4012,40-
23 feb 202412,4712,4712,4212,4212,42600
22 feb 202412,3112,4012,3112,4012,4030
21 feb 202412,1412,1412,1412,1412,14-
20 feb 202412,4612,4612,4612,4612,46-
19 feb 202412,3712,3712,3712,3712,37-
16 feb 202412,2712,4912,2712,4912,4930
15 feb 202412,3112,3112,3112,3112,31-
14 feb 202412,1912,1912,1912,1912,19-
13 feb 202412,3212,3212,3212,3212,32-
12 feb 202411,9612,2011,9612,2012,2040
09 feb 202411,8311,9711,8311,9711,97200
08 feb 202411,7811,7811,7811,7811,78-
07 feb 202412,1512,1512,1512,1512,15-
06 feb 202411,9911,9911,9911,9911,99-
05 feb 202412,3512,3512,0012,1012,10580
02 feb 202412,6012,6012,4712,4812,48555
01 feb 202412,4312,4312,4312,4312,43-
31 ene 202412,4812,4812,4812,4812,48-
30 ene 202413,1613,1612,5912,5912,59800
29 ene 202413,2313,4013,2313,4013,401492
26 ene 202413,1613,1613,1613,1613,16-
25 ene 202412,9712,9712,9712,9712,97-
24 ene 202413,0613,0613,0613,0613,06-
23 ene 202412,9813,2412,9813,1313,132035
22 ene 202413,1413,1413,1413,1413,14-
19 ene 202413,1613,1613,1613,1613,16-
18 ene 202413,0413,0413,0413,0413,04-
17 ene 202412,8712,8712,8712,8712,87-
16 ene 202412,8512,8512,8512,8512,85-
15 ene 202412,9512,9512,9512,9512,95-
12 ene 202412,9512,9512,9512,9512,95-
11 ene 202413,2113,2113,2113,2113,21-
10 ene 202413,2213,2213,2213,2213,22-
09 ene 202413,4713,4713,4713,4713,47-
08 ene 202413,6113,6113,5513,5513,55270
05 ene 202413,3513,3513,3513,3513,35-
04 ene 202413,2313,5213,2313,5213,52100
03 ene 202413,1113,1113,1113,1113,11-
02 ene 202413,1613,1613,1613,1613,16-
29 dic 202313,1013,1013,1013,1013,10-
28 dic 202313,2613,2613,2613,2613,26-
27 dic 202312,9712,9712,9712,9712,97-
22 dic 202313,0713,0713,0713,0713,07-
21 dic 202312,9312,9312,9312,9312,93-
20 dic 202312,9713,0512,9713,0513,05100
19 dic 202313,0713,0713,0713,0713,07-
18 dic 202312,7012,7012,7012,7012,70-
15 dic 202312,7012,7012,7012,7012,70-
14 dic 202312,2812,2812,2812,2812,28-
13 dic 202312,0312,0312,0312,0312,03-
12 dic 202312,3312,3312,3312,3312,33-
11 dic 202312,3512,4312,3512,4312,43200
08 dic 202312,1712,1712,1712,1712,17-
07 dic 202312,1512,1512,1512,1512,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...