Mercados españoles cerrados en 7 hrs 57 min

Surteco Group SE (SUR.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,40-0,20 (-1,28%)
A partir del 05:36PM CET. Mercado abierto.
Intervalo de fechas:
23 feb 2023 - 23 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 feb 202415,4015,4015,4015,4015,40460
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-
06 dic 202314,0014,0013,9013,9013,901025
05 dic 202314,0014,1013,8013,9013,901453
04 dic 202313,8013,9013,4013,9013,901309
01 dic 202314,0014,0013,9013,9013,901039
30 nov 202314,5014,6013,8014,0014,001641
29 nov 202314,3014,5014,2014,4014,40890
28 nov 202314,2014,5014,1014,5014,50312
27 nov 202315,0015,0014,2014,2014,201114
24 nov 202315,1015,1015,1015,1015,10-
23 nov 202315,2015,2014,9015,1015,101241
22 nov 202315,4015,4015,2015,3015,30341
21 nov 202315,6015,6015,6015,6015,60-
20 nov 202315,6015,6015,3015,5015,501009
17 nov 202315,6015,8015,3015,8015,80136
16 nov 202315,6015,8015,4015,8015,80837
15 nov 202315,6015,6015,2015,4015,40604
14 nov 202315,8015,8015,7015,7015,7092
13 nov 202315,2016,0015,2015,7015,702011
10 nov 202315,1015,1015,1015,1015,10-
09 nov 202314,8015,1014,5015,1015,101106
08 nov 202314,9014,9014,9014,9014,90-
07 nov 202314,9015,0014,8014,9014,90602
06 nov 202315,0015,2014,9015,0015,00419
03 nov 202314,9015,0014,9015,0015,0033
02 nov 202315,2015,2015,0015,2015,20337
01 nov 202315,1015,1014,8015,0015,001011
31 oct 202314,8015,4014,8015,4015,401430
30 oct 202315,1015,4014,8014,8014,801336
27 oct 202314,5015,2014,5015,2015,20493
26 oct 202314,2014,6014,2014,6014,60973
25 oct 202315,2015,2014,2014,2014,202896
24 oct 202315,2015,4015,2015,4015,4050
23 oct 202315,7015,7015,2015,4015,40645
20 oct 202315,9015,9015,8015,8015,801
19 oct 202315,6015,8015,6015,8015,80378
18 oct 202315,6015,8015,6015,7015,701015
17 oct 202316,0016,1015,5015,5015,50813
16 oct 202316,5016,5016,1016,1016,10952
13 oct 202316,7016,7016,6016,6016,60100
12 oct 202316,7016,7016,2016,7016,702379
11 oct 202316,8016,8016,8016,8016,80-
10 oct 202316,7016,9016,7016,9016,902497
09 oct 202316,7016,7016,6016,6016,6047
06 oct 202316,7017,2016,7017,2017,20481
05 oct 202316,8017,2016,8016,9016,90694
04 oct 202316,8016,8016,8016,8016,80455
03 oct 202316,8016,9016,8016,9016,901049
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...