Mercados españoles cerrados

Suntory Beverage & Food Limited (STBFY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,04-0,19 (-1,17%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202416,0616,0716,0216,0416,0444.300
25 abr 202416,2516,3416,2316,2316,2322.500
24 abr 202416,9616,9916,4516,4716,47166.900
23 abr 202416,7616,9116,7616,9116,91134.900
22 abr 202416,7817,0616,5116,5616,5663.400
19 abr 202416,2516,2816,1716,1916,1946.300
18 abr 202416,1416,2016,1216,1316,1328.600
17 abr 202415,7916,2915,7916,2816,2860.800
16 abr 202416,7516,8816,3116,3416,3431.100
15 abr 202417,3217,3216,4916,6916,6947.500
12 abr 202417,3117,3116,8016,8216,8230.700
11 abr 202416,4516,8716,4516,8316,8366.600
10 abr 202416,7516,7516,2716,6416,6415.700
09 abr 202417,0117,0616,9616,9716,9726.000
08 abr 202417,1917,2217,1317,2117,2125.000
05 abr 202417,1117,1417,0417,0917,0910.000
04 abr 202417,1317,1316,9917,0217,0211.900
03 abr 202417,2917,5617,0917,1417,1414.700
02 abr 202416,2616,7616,2616,7516,7556.200
01 abr 202417,0617,0616,4616,8516,8528.400
28 mar 202417,2017,3916,7816,8416,8412.600
27 mar 202417,8217,8217,1817,2917,2943.300
26 mar 202417,0017,0316,9016,9416,9490.300
25 mar 202417,1717,1716,6016,8916,8913.500
22 mar 202417,1617,1817,0717,1017,1015.200
21 mar 202416,8017,0816,8016,8516,859000
20 mar 202416,9317,3016,6916,8316,8325.700
19 mar 202416,4216,8516,1516,7216,7233.700
18 mar 202416,9916,9916,4616,4616,4625.900
15 mar 202416,0716,0716,0016,0416,0430.200
14 mar 202415,6016,0415,6015,9715,9718.800
13 mar 202415,3815,9015,3815,7615,7630.300
12 mar 202416,0916,1315,8715,8715,8725.000
11 mar 202416,3416,3416,0116,0116,0123.100
08 mar 202416,3216,3416,2216,3016,3012.100
07 mar 202416,3316,3616,3116,3416,3423.700
06 mar 202416,0516,1716,0316,1016,1023.600
05 mar 202415,7115,7915,6715,7115,7120.700
04 mar 202416,2116,2115,8415,8715,8713.300
01 mar 202416,3316,3315,9916,2016,2011.700
29 feb 202416,3916,4016,2916,3216,3213.300
28 feb 202416,3716,4215,8216,3316,336200
27 feb 202416,8216,8716,8016,8416,8410.500
26 feb 202417,0117,0116,9516,9816,988200
23 feb 202416,4517,1116,4517,0417,0410.400
22 feb 202416,8017,0716,8017,0617,0655.800
21 feb 202416,7716,7716,2216,2916,2970.000
20 feb 202416,0416,0515,9716,0216,0222.400
16 feb 202415,8015,8015,3015,3815,3814.300
15 feb 202416,5016,5016,0016,4016,408900
14 feb 202416,0016,0615,9816,0216,0213.900
13 feb 202416,5316,5916,4816,5816,5810.000
12 feb 202416,6016,6016,0016,6016,604500
09 feb 202416,4416,5616,3616,5616,566400
08 feb 202416,5416,5416,4516,5216,5213.300
07 feb 202416,5716,6416,5716,6316,639700
06 feb 202416,5016,5216,4516,5216,526700
05 feb 202416,2716,4716,2716,3916,3913.800
02 feb 202416,4416,6016,4416,4816,486500
01 feb 202416,4116,5416,2816,5016,5010.400
31 ene 202416,3416,4016,2416,2416,2411.300
30 ene 202416,3716,3716,3116,3716,377500
29 ene 202416,4616,4616,3016,4016,406200
26 ene 202416,3216,3216,1416,2616,2635.700
25 ene 202416,2816,2816,2216,2516,2539.600
24 ene 202416,2916,2916,2116,2216,2210.900
23 ene 202416,5816,5816,5216,5416,549000
22 ene 202416,7016,7316,6916,7016,708800
19 ene 202416,3916,4516,3916,4516,4536.000
18 ene 202416,6716,6716,5916,6416,6411.500
17 ene 202416,7116,7216,6516,7216,7217.700
16 ene 202416,9916,9916,9116,9116,919500
12 ene 202416,8616,8616,7816,7816,7811.600
11 ene 202416,5416,6016,5116,5816,5811.800
10 ene 202416,5216,5516,4716,5016,5014.900
09 ene 202416,3716,3716,2816,3216,3250.000
08 ene 202416,3616,4316,3516,4316,4317.500
05 ene 202416,0216,3716,0216,3016,3011.700
04 ene 202416,3616,4016,3416,3416,3410.200
03 ene 202416,1916,2416,0616,2416,2421.200
02 ene 202416,7016,7015,6816,2716,2713.800
29 dic 202317,0417,0416,3716,3916,3916.000
28 dic 202315,7617,0415,7616,2516,2538.000
27 dic 202316,3316,3916,3116,3816,3821.200
26 dic 202316,4116,4316,3816,4216,4211.200
22 dic 202316,0416,4516,0416,4016,4014.200
21 dic 202316,3616,9416,3516,3916,3950.000
20 dic 202316,2916,7516,2716,3016,3012.800
19 dic 202316,0816,1416,0816,1416,1421.700
18 dic 202316,0816,0816,0016,0416,0428.300
15 dic 202316,2816,2816,0716,1316,1313.400
14 dic 202316,8416,8916,7816,7916,7923.100
13 dic 202316,2916,5716,2616,5416,5474.800
12 dic 202316,0016,0415,9816,0416,0488.800
11 dic 202315,8215,8515,7815,8215,8240.300
08 dic 202315,7615,8115,7015,7615,7632.500
07 dic 202315,2315,9515,2315,8615,8626.800
06 dic 202315,6815,6815,5315,5915,5937.100
05 dic 202315,5915,6915,5915,6115,6159.900
04 dic 202315,4615,5115,4115,4515,4515.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...