Mercados españoles cerrados

Solvay SA (SOL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,56+0,31 (+0,99%)
Al cierre: 08:09AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202431,5631,5631,5631,5631,56-
20 jun 202431,2531,2531,2531,2531,25-
19 jun 202431,1331,3231,1331,3231,3260
18 jun 202431,3831,3831,3831,3831,38-
17 jun 202430,5830,5830,5830,5830,58-
14 jun 202431,9131,9131,9131,9131,91-
13 jun 202432,6432,6432,6432,6432,64-
12 jun 202432,0032,0032,0032,0032,00-
11 jun 202431,5031,5031,5031,5031,50-
10 jun 202430,7730,7730,7730,7730,77-
07 jun 202430,7830,7830,7830,7830,78-
06 jun 202430,7730,7730,7730,7730,77-
05 jun 202431,2231,2231,2231,2231,22-
04 jun 202431,5731,6531,5731,6531,653
03 jun 202433,0133,0133,0133,0133,01-
03 jun 20240.81 Dividendo
31 may 202433,9733,9733,9733,9733,16-
30 may 202434,2034,2034,2034,2033,38-
29 may 202434,1234,1234,1234,1233,31-
28 may 202434,3934,4334,3934,4333,61100
27 may 202434,3734,3734,3734,3733,55-
24 may 202434,1934,1934,1934,1933,37-
23 may 202433,6133,6133,6133,6132,81-
22 may 202433,3033,3033,3033,3032,51-
21 may 202433,6533,6533,6533,6532,85-
20 may 202433,9133,9133,8633,8633,05100
17 may 202432,8032,8032,8032,8032,02-
16 may 202434,0034,0034,0034,0033,19-
15 may 202434,2734,2734,2734,2733,45-
14 may 202433,9533,9533,9533,9533,14-
13 may 202433,5733,5733,5733,5732,77-
10 may 202434,3434,3434,3434,3433,52-
09 may 202434,1034,1034,1034,1033,29-
08 may 202434,5534,5534,5534,5533,73-
07 may 202430,6535,0830,6535,0834,24150
06 may 202430,0730,6130,0730,6129,88150
03 may 202430,3330,3330,3330,3329,61-
02 may 202430,3130,3130,3130,3129,59-
30 abr 202430,7330,7330,5530,5529,82150
29 abr 202430,4931,0030,4931,0030,26150
26 abr 202429,9029,9029,9029,9029,19-
25 abr 202430,7730,7730,7730,7730,04-
24 abr 202430,8830,8830,8830,8830,14-
23 abr 202431,5631,5631,1331,1330,3930
22 abr 202431,0831,0831,0831,0830,3415
19 abr 202430,1930,1930,1930,1929,47-
18 abr 202429,9129,9129,9129,9129,20-
17 abr 202428,3628,3628,3628,3627,68-
16 abr 202428,8428,8428,8428,8428,15-
15 abr 202429,1129,1129,1129,1128,42-
12 abr 202429,2529,2529,2529,2528,55-
11 abr 202428,2028,2028,2028,2027,53-
10 abr 202428,3928,8628,3928,8628,17108
09 abr 202428,2028,2028,2028,2027,53-
08 abr 202427,4027,4027,4027,4026,75-
05 abr 202427,3227,3227,3227,3226,67-
04 abr 202427,8127,8127,8127,8127,15-
03 abr 202425,3925,3925,3925,3924,78-
02 abr 202425,1425,1425,1425,1424,54-
28 mar 202424,8624,8624,8624,8624,27-
27 mar 202424,4024,4024,4024,4023,82-
26 mar 202424,9424,9424,9424,9424,35-
25 mar 202424,3724,3724,3724,3723,79-
22 mar 202423,9823,9823,9823,9823,41-
21 mar 202424,1524,1524,1524,1523,57-
20 mar 202423,4423,4423,4423,4422,88-
19 mar 202423,2623,2623,2623,2622,71-
18 mar 202423,0723,0723,0723,0722,52-
15 mar 202423,6223,6223,6223,6223,06-
14 mar 202424,4324,4324,4324,4323,85-
13 mar 202424,2924,2924,2924,2923,71-
12 mar 202424,0424,0424,0424,0423,47-
11 mar 202423,4823,4823,4823,4822,92-
08 mar 202423,3723,3723,3723,3722,81-
07 mar 202423,3223,5823,3223,5823,0250
06 mar 202423,4323,7423,4323,7423,171600
05 mar 202423,1123,1123,1123,1122,56-
04 mar 202424,1124,1124,1124,1123,54-
01 mar 202423,1023,1023,1023,1022,55-
29 feb 202423,5023,5023,5023,5022,94-
28 feb 202423,5723,5723,5723,5723,01-
27 feb 202423,2823,2823,2823,2822,72-
26 feb 202423,7523,7523,7523,7523,18-
23 feb 202424,1724,1724,1724,1723,59-
22 feb 202424,1024,1024,1024,1023,53-
21 feb 202423,9923,9923,9923,9923,42-
20 feb 202423,5023,5023,5023,5022,94-
19 feb 202423,8523,8523,8523,8523,28-
16 feb 202423,9323,9323,9323,9323,36-
15 feb 202423,4623,4623,4623,4622,90-
14 feb 202423,0423,0423,0423,0422,49-
13 feb 202422,6422,6422,6422,6422,10-
12 feb 202422,3422,3422,3422,3421,81-
09 feb 202422,7522,7522,7522,7522,21-
08 feb 202422,6122,6122,6122,6122,07-
07 feb 202423,3423,3423,3423,3422,78-
06 feb 202423,5923,5923,5923,5923,03-
05 feb 202424,2924,2924,2924,2923,71-
02 feb 202424,6424,6424,6424,6424,05-
01 feb 202425,1525,1525,1525,1524,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...