Mercados españoles cerrados

Subsea 7 S.A. (SOC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,06+0,12 (+0,75%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202416,0616,0616,0616,0616,0640
16 may 202415,9415,9415,9415,9415,94-
15 may 202415,8815,8815,8715,8715,8740
14 may 202416,0316,0316,0316,0316,03-
13 may 202415,9715,9715,9715,9715,97-
10 may 202415,7415,7415,7415,7415,74-
09 may 202415,5915,5915,5915,5915,59-
08 may 202415,5715,5715,5715,5715,57-
07 may 202415,4315,6015,4315,6015,60500
06 may 202415,1215,5715,1215,5715,5740
06 may 20243 Dividendo
03 may 202415,3415,3415,3415,3412,34-
02 may 202415,0515,0515,0515,0512,11-
30 abr 202415,2215,2215,2215,2212,24-
29 abr 202415,3615,3615,3615,3612,36-
26 abr 202415,4315,4315,4315,4312,41-
25 abr 202414,7114,7114,7114,7111,83-
24 abr 202415,0615,0615,0615,0612,11-
23 abr 202414,8514,8514,8514,8511,95-
22 abr 202414,9614,9614,9614,9612,03-
19 abr 202414,8614,8614,8614,8611,95-
18 abr 202415,2115,2114,8915,0012,071600
17 abr 202415,0115,0115,0115,0112,07-
16 abr 202415,3715,3715,3715,3712,36-
15 abr 202415,7715,7715,7715,7712,69-
12 abr 202415,5515,5515,5515,5512,51-
11 abr 202415,4815,4815,4815,4812,45-
10 abr 202415,3915,3915,3915,3912,38-
09 abr 202415,2915,2915,2915,2912,30-
08 abr 202415,1815,1815,1815,1812,21-
05 abr 202415,1315,1315,1315,1312,17-
04 abr 202415,3315,3315,3315,3312,33-
03 abr 202415,1415,5015,1415,5012,47160
02 abr 202414,7614,7614,7614,7611,87-
28 mar 202414,7214,9314,7214,9312,01880
27 mar 202414,7014,7014,7014,7011,83-
26 mar 202414,7314,7314,7314,7311,85-
25 mar 202414,6214,6214,6214,6211,76-
22 mar 202414,7314,7314,7314,7311,85500
21 mar 202415,0615,0615,0615,0612,11-
20 mar 202414,8114,8114,8114,8111,92-
19 mar 202414,7414,7414,7414,7411,86-
18 mar 202414,5514,5514,5514,5511,70-
15 mar 202414,0914,0914,0914,0911,33-
14 mar 202414,0914,0914,0914,0911,33-
13 mar 202413,9313,9313,9313,9311,21-
12 mar 202413,8813,8813,8813,8811,17-
11 mar 202413,7813,7813,7813,7811,09-
08 mar 202413,9913,9913,9913,9911,26-
07 mar 202413,8414,0013,8414,0011,26100
06 mar 202413,7213,7213,7213,7211,03-
05 mar 202413,7813,7813,7813,7811,09-
04 mar 202413,7713,7713,7713,7711,08-
01 mar 202413,5714,0613,5714,0611,31683
29 feb 202412,6813,2312,6813,2010,621600
28 feb 202412,6912,7612,6912,7610,26300
27 feb 202412,7112,7112,7112,7110,22800
26 feb 202412,4012,4012,4012,409,97-
23 feb 202412,4712,4712,4212,429,99600
22 feb 202412,3112,4012,3112,409,9830
21 feb 202412,1412,1412,1412,149,76-
20 feb 202412,4612,4612,4612,4610,02-
19 feb 202412,3712,3712,3712,379,95-
16 feb 202412,2712,4912,2712,4910,0530
15 feb 202412,3112,3112,3112,319,91-
14 feb 202412,1912,1912,1912,199,80-
13 feb 202412,3212,3212,3212,329,91-
12 feb 202411,9612,2011,9612,209,8140
09 feb 202411,8311,9711,8311,979,63200
08 feb 202411,7811,7811,7811,789,48-
07 feb 202412,1512,1512,1512,159,77-
06 feb 202411,9911,9911,9911,999,65-
05 feb 202412,3512,3512,0012,109,73580
02 feb 202412,6012,6012,4712,4810,04555
01 feb 202412,4312,4312,4312,4310,00-
31 ene 202412,4812,4812,4812,4810,04-
30 ene 202413,1613,1612,5912,5910,12800
29 ene 202413,2313,4013,2313,4010,781492
26 ene 202413,1613,1613,1613,1610,59-
25 ene 202412,9712,9712,9712,9710,43-
24 ene 202413,0613,0613,0613,0610,51-
23 ene 202412,9813,2412,9813,1310,562035
22 ene 202413,1413,1413,1413,1410,57-
19 ene 202413,1613,1613,1613,1610,59-
18 ene 202413,0413,0413,0413,0410,49-
17 ene 202412,8712,8712,8712,8710,35-
16 ene 202412,8512,8512,8512,8510,34-
15 ene 202412,9512,9512,9512,9510,42-
12 ene 202412,9512,9512,9512,9510,42-
11 ene 202413,2113,2113,2113,2110,63-
10 ene 202413,2213,2213,2213,2210,63-
09 ene 202413,4713,4713,4713,4710,83-
08 ene 202413,6113,6113,5513,5510,90270
05 ene 202413,3513,3513,3513,3510,74-
04 ene 202413,2313,5213,2313,5210,88100
03 ene 202413,1113,1113,1113,1110,55-
02 ene 202413,1613,1613,1613,1610,59-
29 dic 202313,1013,1013,1013,1010,54-
28 dic 202313,2613,2613,2613,2610,67-
27 dic 202312,9712,9712,9712,9710,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...