Mercados españoles cerrados en 4 hrs 46 min

Solvay SA (SOL.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,59+0,87 (+2,74%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202432,5932,5932,5932,5932,59150
27 jun 202431,7231,7231,7231,7231,72-
26 jun 202431,9131,9131,9131,9131,91-
25 jun 202432,7332,7332,7332,7332,73-
24 jun 202431,6431,6431,6431,6431,64-
21 jun 202431,4631,4631,4631,4631,46-
20 jun 202431,1731,1731,1731,1731,17-
19 jun 202431,0631,0631,0631,0631,06-
18 jun 202431,3731,3731,3731,3731,37-
17 jun 202430,4630,4630,4630,4630,46-
14 jun 202431,8831,8831,8831,8831,88-
13 jun 202432,5432,5432,5432,5432,54-
12 jun 202431,9231,9231,9231,9231,92-
11 jun 202431,4431,4431,4431,4431,44-
10 jun 202430,7030,7030,7030,7030,70-
07 jun 202430,8730,8730,8730,8730,87-
06 jun 202431,3531,3531,3531,3531,35-
05 jun 202431,6431,6431,6431,6431,64-
04 jun 202431,6131,6131,6131,6131,61-
03 jun 202432,9532,9532,9532,9532,95-
03 jun 20240.81 Dividendo
31 may 202433,9033,9033,9033,9033,09-
30 may 202434,2434,2434,2434,2433,42-
29 may 202434,0034,0034,0034,0033,19-
28 may 202434,3634,3634,3634,3633,54-
27 may 202434,3734,7634,3734,7633,93150
24 may 202434,1934,1934,1934,1933,37-
23 may 202433,5133,5133,5133,5132,71-
22 may 202433,3433,3433,3433,3432,54-
21 may 202433,5833,5833,5833,5832,78-
20 may 202433,8033,8033,6533,6532,85-
17 may 202432,7032,7032,7032,7031,92-
16 may 202433,8933,8933,8933,8933,08-
15 may 202434,1634,1634,1634,1633,34-
14 may 202433,8333,8333,8333,8333,02-
13 may 202433,4733,4733,4733,4732,67-
10 may 202434,3834,3834,3834,3833,56-
09 may 202434,0034,1534,0034,1533,33-
08 may 202434,4534,6334,4534,6333,80-
07 may 202430,7030,7030,7030,7029,97-
06 may 202430,1130,1130,1130,1129,39-
03 may 202430,1830,1830,1830,1829,46-
02 may 202430,3430,3430,3430,3429,62-
30 abr 202430,7930,7930,7930,7930,05-
29 abr 202430,5430,5430,5430,5429,81-
26 abr 202429,5129,5129,5129,5128,80-
25 abr 202430,6930,6930,6930,6929,96-
24 abr 202430,7730,7730,7730,7730,03-
23 abr 202431,5331,5331,5331,5330,78-
22 abr 202430,8030,8030,8030,8030,06-
19 abr 202430,3330,3330,3330,3329,61-
18 abr 202429,8429,8429,8429,8429,13-
17 abr 202428,8128,8128,8128,8128,12-
16 abr 202428,9128,9128,9128,9128,22-
15 abr 202428,9128,9128,9128,9128,22-
12 abr 202429,3129,3129,3129,3128,61-
11 abr 202428,1728,1728,1728,1727,50-
10 abr 202428,4728,4728,4728,4727,79-
09 abr 202428,2428,2428,2428,2427,57-
08 abr 202427,4627,9827,4627,7527,0978
05 abr 202427,1827,1827,1827,1826,53-
04 abr 202428,2228,6128,2228,6127,9320
03 abr 202425,3925,3925,3925,3924,78-
02 abr 202425,0925,0925,0925,0924,49-
28 mar 202424,8324,8324,8324,8324,24-
27 mar 202424,4624,4624,4624,4623,88-
26 mar 202425,0025,0025,0025,0024,40-
25 mar 202424,4624,4624,4624,4623,88-
22 mar 202424,0424,0424,0424,0423,47-
21 mar 202424,1624,1624,1624,1623,58-
20 mar 202423,4323,4323,4323,4322,87-
19 mar 202423,3623,3623,3623,3622,80-
18 mar 202423,0023,0023,0023,0022,45-
15 mar 202423,6223,6223,6223,6223,06-
14 mar 202424,4324,4324,4324,4323,85-
13 mar 202424,4224,4224,4224,4223,84-
12 mar 202423,9623,9623,9623,9623,39-
11 mar 202423,4623,4623,4623,4622,90-
08 mar 202423,3423,3423,3423,3422,78-
07 mar 202423,3723,3723,2123,3222,761001
06 mar 202423,3823,3823,3823,3822,82-
05 mar 202423,2623,2623,2623,2622,70-
04 mar 202424,1824,1824,1824,1823,60-
01 mar 202423,4823,4823,4823,4822,92-
29 feb 202423,7423,7423,2423,2422,681000
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 202424,2124,2124,2124,2123,63-
22 feb 202424,0224,0224,0224,0223,45-
21 feb 202423,9623,9623,9623,9623,39-
20 feb 202423,4923,4923,4923,4922,93-
19 feb 202423,9223,9223,9223,9223,35-
16 feb 202423,9023,9023,9023,9023,33-
15 feb 202423,4423,4423,4423,4422,88-
14 feb 202423,1223,1223,1223,1222,57-
13 feb 202422,6222,9922,6222,9922,441000
12 feb 202422,4422,4422,4422,4421,90-
09 feb 202422,6822,6822,6822,6822,14-
08 feb 202422,6122,6122,6122,6122,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...