Mercados españoles cerrados

Surteco Group SE (SUR.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,40-0,10 (-0,61%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202416,4016,4016,3016,4016,40317
30 abr 202416,0016,5016,0016,5016,50125
29 abr 202416,0016,0015,9015,9015,90976
26 abr 202415,8016,1015,8016,1016,10176
25 abr 202415,5015,7015,5015,7015,70967
24 abr 202415,4015,4015,1015,4015,401816
23 abr 202415,3015,4015,2015,3015,3057
22 abr 202415,4015,4015,2015,2015,20104
19 abr 202415,7015,7015,6015,6015,601051
18 abr 202415,9015,9015,7015,7015,70464
17 abr 202416,0016,0015,7016,0016,00246
16 abr 202415,7016,0015,7016,0016,00691
15 abr 202415,7015,7015,7015,7015,70635
12 abr 202415,1015,8015,1015,7015,701147
11 abr 202415,5015,5015,3015,4015,40158
10 abr 202417,0017,0015,6015,7015,702252
09 abr 202415,8016,8015,8016,8016,80500
08 abr 202415,1015,5014,4015,5015,501996
05 abr 202414,4015,2014,3015,2015,202419
04 abr 202413,9014,2013,6014,2014,203076
03 abr 202413,9014,0013,7013,9013,90367
02 abr 202414,0014,1013,7014,0014,003717
28 mar 202413,6014,1013,6014,1014,10359
27 mar 202413,6013,6013,4013,6013,601216
26 mar 202413,3013,8013,3013,7013,701860
25 mar 202413,3013,3012,9013,1013,101130
22 mar 202413,1013,5013,1013,5013,501634
21 mar 202413,3013,3013,3013,3013,30-
20 mar 202413,1013,3013,0013,3013,301985
19 mar 202413,6013,6013,1013,1013,101163
18 mar 202413,7013,7013,6013,7013,7072
15 mar 202413,8013,8013,7013,8013,80279
14 mar 202414,0014,0013,8013,9013,901154
13 mar 202414,1014,2014,0014,1014,10636
12 mar 202414,1014,2014,0014,0014,00423
11 mar 202414,1014,2013,7013,9013,901950
08 mar 202414,2014,2013,9014,0014,00737
07 mar 202414,0014,4014,0014,4014,402079
06 mar 202414,2014,2014,0014,1014,10474
05 mar 202414,4014,4014,2014,3014,30517
04 mar 202414,3014,4014,2014,3014,30437
01 mar 202414,5014,5014,5014,5014,50-
29 feb 202414,6014,7014,2014,4014,402637
28 feb 202414,8014,8014,7014,8014,80531
27 feb 202415,0015,0014,9014,9014,9050
26 feb 202415,2015,2014,9014,9014,901114
23 feb 202415,1015,3015,1015,3015,30100
22 feb 202415,4015,4015,4015,4015,40-
21 feb 202415,3015,6015,3015,6015,60460
20 feb 202415,2015,2015,2015,2015,2040
19 feb 202415,2015,3015,2015,3015,3040
16 feb 202415,3015,3015,3015,3015,30-
15 feb 202415,2015,3015,2015,3015,30788
14 feb 202415,2015,2015,0015,1015,10179
13 feb 202415,2015,3015,1015,3015,30348
12 feb 202415,2015,2015,1015,2015,20572
09 feb 202415,3015,3015,3015,3015,30-
08 feb 202415,4015,4015,0015,2015,20587
07 feb 202415,5015,5015,1015,4015,40815
06 feb 202415,9015,9015,5015,6015,60501
05 feb 202415,8015,8015,6015,7015,70513
02 feb 202415,7015,7015,4015,7015,70423
01 feb 202415,6015,6015,6015,6015,60-
31 ene 202415,8015,8015,6015,8015,80306
30 ene 202415,4016,0015,4016,0016,00525
29 ene 202415,4015,4015,2015,3015,30759
26 ene 202415,6015,6015,6015,6015,60-
25 ene 202414,9015,6014,8015,4015,401280
24 ene 202414,9014,9014,8014,9014,90506
23 ene 202414,9014,9014,9014,9014,90917
22 ene 202415,1015,1014,6014,6014,60153
19 ene 202415,0015,2014,9015,1015,10285
18 ene 202415,0015,2015,0015,2015,2024
17 ene 202415,4015,4015,1015,1015,10577
16 ene 202415,0015,7015,0015,7015,70892
15 ene 202414,8015,0014,6014,9014,901681
12 ene 202414,7014,7014,7014,7014,70472
11 ene 202414,6014,6014,6014,6014,60-
10 ene 202414,8014,8014,6014,6014,60423
09 ene 202414,8014,8014,6014,7014,7071
08 ene 202415,2015,2014,8014,8014,80786
05 ene 202414,9014,9014,9014,9014,9042
04 ene 202415,4015,4014,9014,9014,90338
03 ene 202415,8015,8015,6015,6015,6096
02 ene 202416,0016,0015,7015,8015,80561
29 dic 202315,5016,2015,5016,2016,20252
28 dic 202314,9015,3014,9015,3015,30559
27 dic 202314,9014,9014,8014,8014,801649
22 dic 202314,9014,9014,9014,9014,90-
21 dic 202314,9014,9014,9014,9014,90-
20 dic 202315,0015,0014,6014,7014,70142
19 dic 202315,1015,1015,1015,1015,10-
18 dic 202315,9015,9015,1015,1015,10420
15 dic 202314,0015,8014,0015,7015,703361
14 dic 202313,6014,3013,6014,3014,301979
13 dic 202313,9013,9013,7013,8013,8060
12 dic 202314,4014,4013,6013,9013,90487
11 dic 202314,4014,6014,3014,5014,50788
08 dic 202314,0014,4014,0014,4014,4099
07 dic 202313,9013,9013,9013,9013,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...