Mercados españoles cerrados

Surteco Group SE (SUR.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,60+0,10 (+0,74%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202413,6013,7013,5013,6013,60865
25 jul 202413,6013,6013,4013,5013,50215
24 jul 202413,7013,7013,6013,6013,60933
23 jul 202414,0014,0013,8013,8013,80795
22 jul 202414,4014,4014,1014,2014,201299
19 jul 202414,3014,3014,1014,3014,30126
18 jul 202414,3014,3014,3014,3014,30-
17 jul 202414,6014,6014,1014,3014,301037
16 jul 202414,8014,8014,8014,8014,80-
15 jul 202415,1015,1014,7015,1015,10806
12 jul 202415,2015,2015,2015,2015,20-
11 jul 202415,3015,3015,1015,3015,30386
10 jul 202415,3015,3015,1015,2015,20191
09 jul 202415,5015,5015,5015,5015,50-
08 jul 202415,6015,6015,3015,5015,50480
05 jul 202415,7015,7015,7015,7015,70-
04 jul 202415,6015,6015,6015,6015,60-
03 jul 202415,8015,8015,5015,7015,70330
02 jul 202415,9016,0015,7015,9015,9082
01 jul 202416,0016,0015,6015,7015,701219
28 jun 202416,0016,1015,9016,1016,10361
27 jun 202416,0016,4016,0016,4016,40186
26 jun 202416,0016,4015,9016,4016,401651
25 jun 202416,0016,2016,0016,2016,20250
24 jun 202416,1016,2016,1016,2016,20479
21 jun 202416,4016,4016,4016,4016,40-
20 jun 202416,3016,5016,3016,5016,50594
19 jun 202416,4016,4016,3016,3016,30780
18 jun 202416,4016,4016,4016,4016,40-
17 jun 202416,0016,4015,9016,4016,401118
14 jun 202416,0016,0016,0016,0016,003
13 jun 202416,2016,2016,2016,2016,20-
12 jun 202416,4016,4016,1016,1016,10621
11 jun 202416,7016,7016,6016,6016,60100
10 jun 202416,6016,7016,6016,6016,60195
07 jun 202416,7016,7016,7016,7016,70264
06 jun 202416,7016,7016,7016,7016,70-
05 jun 202416,7016,7016,7016,7016,70-
04 jun 202416,7016,7016,7016,7016,7060
03 jun 202416,7016,7016,7016,7016,70-
31 may 202416,8016,8016,8016,8016,80-
30 may 202416,8017,0016,7017,0017,00563
29 may 202416,9016,9016,9016,9016,90161
28 may 202416,8016,8016,8016,8016,80-
27 may 202416,8016,8016,8016,8016,80-
24 may 202416,7016,7016,7016,7016,70-
23 may 202416,8016,9016,6016,9016,90743
22 may 202416,9016,9016,9016,9016,90-
21 may 202417,0017,0016,9016,9016,9057
20 may 202416,8017,0016,8017,0017,0050
17 may 202416,9017,0016,9017,0017,0056
16 may 202416,8016,8016,8016,8016,805
15 may 202417,1017,1017,0017,0017,00101
14 may 202417,2017,2017,2017,2017,20-
13 may 202417,3017,3017,1017,2017,2066
10 may 202416,0017,5016,0017,5017,502853
09 may 202416,0016,0016,0016,0016,00-
08 may 202416,0016,0015,9016,0016,00536
07 may 202416,0016,0016,0016,0016,00151
06 may 202416,0016,0016,0016,0016,00-
03 may 202416,3016,3016,0016,2016,20326
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...