Mercados españoles cerrados en 7 hrs 25 min

Solvay SA (SOLB.BR)

Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,55-1,02 (-3,23%)
A partir del 09:50AM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202431,5831,6630,5130,5530,5548.083
22 abr 202430,8231,6030,7731,5731,57401.308
19 abr 202430,5031,0428,3430,7530,75697.878
18 abr 202429,9030,7029,7830,6530,65347.317
17 abr 202428,7829,9928,7629,8029,80352.161
16 abr 202429,2029,3528,7828,7828,78434.787
15 abr 202429,1029,8529,0029,4529,45388.339
12 abr 202429,4029,8029,1729,5029,50437.731
11 abr 202428,9329,2628,6528,9628,96306.645
10 abr 202428,3429,4128,1228,6428,64735.134
09 abr 202428,3528,4328,0528,2028,20253.999
08 abr 202427,4028,3127,3428,2728,27487.088
05 abr 202427,3527,9627,0127,3527,35540.908
04 abr 202428,5029,1927,7127,7127,711.493.843
03 abr 202425,6826,8825,6326,6926,69448.326
02 abr 202425,3525,8025,3025,6025,60302.238
28 mar 202425,0225,3624,7025,3025,30292.668
27 mar 202424,4624,9724,3224,9724,97203.281
26 mar 202425,0325,0924,3024,5524,55323.207
25 mar 202424,5525,1024,5225,0625,06348.983
22 mar 202424,1424,7223,8424,5424,54295.245
21 mar 202424,1824,4824,0324,1624,16415.990
20 mar 202423,6424,1123,5024,0324,03308.989
19 mar 202423,1523,7523,0423,6723,67429.140
18 mar 202423,2323,6323,0323,4423,44406.545
15 mar 202423,8524,5823,2323,2323,231.376.963
14 mar 202424,4424,7323,6523,8223,82643.203
13 mar 202424,1026,0123,9524,5524,55844.838
12 mar 202424,3025,4524,0625,2525,25794.906
11 mar 202423,6824,1023,4524,1024,10437.456
08 mar 202423,5223,7722,9723,7423,74426.367
07 mar 202423,3923,6723,1023,5023,50371.579
06 mar 202423,5824,1023,5523,5523,55516.710
05 mar 202423,3323,5823,0823,5823,58321.295
04 mar 202424,1224,2322,9923,3823,38469.234
01 mar 202423,6324,5323,5924,2024,20445.507
29 feb 202423,6023,6323,3323,5023,50601.749
28 feb 202423,8324,0623,5623,6223,62344.714
27 feb 202423,5423,8923,3323,7523,75284.263
26 feb 202423,9623,9623,2723,4823,48316.183
23 feb 202424,2424,6223,8623,9623,96266.603
22 feb 202424,2324,4024,0124,2224,22366.743
21 feb 202423,8524,0423,5024,0424,04431.924
20 feb 202423,7724,0923,4924,0924,09306.827
19 feb 202424,1124,1423,6923,6923,69334.433
16 feb 202424,2824,4223,7724,0224,02445.071
15 feb 202423,6224,1723,5823,9423,94423.885
14 feb 202423,0723,5022,9123,4923,49452.602
13 feb 202422,8623,3422,7223,1923,19530.025
12 feb 202422,4522,9022,2922,8422,84443.790
09 feb 202422,5022,7422,2122,2122,21783.024
08 feb 202422,8023,1322,6923,0023,00622.376
07 feb 202423,2023,3122,4922,6422,64896.379
06 feb 202423,7423,8222,8823,4723,47800.098
05 feb 202424,4424,5723,6323,6523,65640.546
02 feb 202424,9024,9824,4124,4124,41418.661
01 feb 202425,3325,5024,5324,5924,59398.800
31 ene 202425,8526,1325,4425,4425,441.756.316
30 ene 202425,8826,0525,6125,6925,69339.731
29 ene 202426,5026,5525,7625,7625,76375.526
26 ene 202425,6926,9625,6226,4126,41712.857
25 ene 202424,8425,7624,8025,6025,60401.178
24 ene 202425,6025,6324,7524,7524,75564.082
23 ene 202425,2025,4524,9125,3825,38397.643
22 ene 202424,3024,7724,0824,7624,76282.294
19 ene 202423,6724,2523,6724,0524,05679.303
18 ene 202424,2024,2423,5323,5323,53686.723
17 ene 202424,7024,7323,9924,2624,26646.371
16 ene 202425,1525,2024,5824,9924,99493.029
15 ene 202425,0625,3325,0025,3025,30726.646
15 ene 20241.62 Dividendo
12 ene 202426,6426,8626,0726,1424,52803.481
11 ene 202426,3926,5625,8926,0024,39631.805
10 ene 202427,1027,1726,3526,3524,72692.877
09 ene 202427,1927,5527,0827,3025,61592.677
08 ene 202428,2928,3327,5428,0026,26503.233
05 ene 202428,0828,4728,0028,3326,57426.440
04 ene 202427,5028,1127,5028,0926,35353.356
03 ene 202428,1128,1627,1727,4325,73517.626
02 ene 202428,0628,6027,5228,0326,29395.002
29 dic 202327,2227,9627,2227,7326,01508.827
28 dic 202326,9027,2026,9027,1925,50306.879
27 dic 202326,6426,7326,3026,7325,07398.784
22 dic 202326,1226,5126,0526,2424,61358.134
21 dic 202326,2426,3725,7626,0524,44744.197
20 dic 202327,3727,4726,3526,3524,72821.654
19 dic 202326,2927,4026,2027,2125,52908.754
18 dic 202325,6526,9725,4926,1324,51965.441
15 dic 202324,8825,4224,6025,4123,842.385.553
14 dic 202324,5025,0123,9524,5423,021.535.694
13 dic 202322,4924,5322,4023,9522,472.215.354
12 dic 202320,7922,3720,7522,1420,773.236.690
11 dic 202319,4523,6517,9020,6219,348.998.324
08 dic 202322,3322,4821,9922,3520,961.410.130
07 dic 202322,0822,4922,0422,3620,971.596.696
06 dic 202321,8822,0821,8422,0420,681.090.639
05 dic 202321,6221,9321,5921,8820,531.150.906
04 dic 202321,4821,9421,4621,7420,401.089.262
01 dic 202321,1721,6421,1721,6020,271.195.222
30 nov 202320,9521,2820,8221,1219,812.370.750
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...