Mercados españoles cerrados

Suzano S.A. (SUZ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,65+0,12 (+1,09%)
A partir del 01:44PM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202411,6311,6611,5711,6511,65225.085
02 may 202411,5011,5911,4511,5211,52677.600
01 may 202411,2611,3911,1411,2711,27444.100
30 abr 202411,3411,3711,2211,2411,241.586.500
29 abr 202411,6011,6511,4411,4911,491.023.700
26 abr 202411,6811,8611,6311,6711,671.144.400
25 abr 202411,5511,7811,5311,6111,611.014.500
24 abr 202411,6311,7511,6011,7411,74941.100
23 abr 202411,5711,7811,5411,7411,74531.900
22 abr 202411,6811,7811,6511,7311,73756.200
19 abr 202411,5411,8311,5311,7911,79818.000
18 abr 202411,5811,6311,4411,5911,591.192.000
17 abr 202411,7011,7111,5611,5811,58745.300
16 abr 202411,6711,7911,5611,6011,601.818.000
15 abr 202411,7411,9111,6611,7611,761.843.200
12 abr 202411,9312,0511,8511,9011,90971.800
11 abr 202412,0912,1011,9912,0112,011.087.900
10 abr 202412,1812,2412,0612,1412,141.281.700
09 abr 202412,4912,5312,3112,3512,351.202.900
08 abr 202412,3412,4712,3312,3812,381.119.100
05 abr 202412,5512,5512,2612,3812,381.168.800
04 abr 202412,7812,8912,5612,5912,591.971.100
03 abr 202412,8412,8712,6712,7612,761.237.300
02 abr 202412,8712,9812,7312,8812,881.319.900
01 abr 202412,8212,9612,6812,8212,82989.400
28 mar 202412,7112,8212,6812,7812,78684.500
27 mar 202412,7312,8412,7012,8312,831.186.800
26 mar 202412,5912,6712,4412,6612,663.166.400
25 mar 202412,4712,4812,3512,4112,411.592.300
22 mar 202412,4212,4912,3612,4712,473.250.500
21 mar 202412,6312,6612,4012,4812,481.742.600
20 mar 202412,4712,5512,3412,5412,542.166.100
19 mar 202412,3412,5912,2712,4912,492.174.700
18 mar 202412,1812,2212,1012,1412,141.548.300
15 mar 202411,9512,2311,9512,2012,203.009.000
14 mar 202411,9811,9811,8211,9211,921.067.500
13 mar 202411,8912,0011,8711,9611,961.428.700
12 mar 202411,7411,9811,6911,9111,911.360.700
11 mar 202411,9211,9811,7411,7711,77781.300
08 mar 202411,7211,9011,6511,8911,891.511.400
07 mar 202411,7811,9811,7811,9711,971.545.600
06 mar 202411,8711,9411,7611,8011,801.337.600
05 mar 202411,8211,9011,7211,8311,831.226.600
04 mar 202411,7211,8411,6811,8311,831.363.900
01 mar 202411,5011,6311,4311,6111,611.606.500
29 feb 202411,4811,5311,3311,3511,351.977.300
28 feb 202411,5611,6911,4811,5511,551.591.500
27 feb 202411,5011,6511,4711,5311,531.719.000
26 feb 202411,0911,2511,0111,2211,221.369.500
23 feb 202411,1811,2211,0111,1211,121.560.500
22 feb 202411,1911,4311,1711,2611,261.989.700
21 feb 202410,9911,2110,9711,1811,181.990.200
20 feb 202410,7410,9810,7310,9210,921.820.700
16 feb 202410,5610,7610,5610,7010,701.427.800
15 feb 202410,4610,5510,4110,5410,541.589.400
14 feb 202410,7210,7710,4710,4910,491.317.400
13 feb 202410,8110,8410,5610,6310,631.082.200
12 feb 202410,5910,9210,5910,9110,91919.400
09 feb 202410,6410,7610,5310,6610,661.089.500
08 feb 202410,7410,7810,6410,6810,682.025.300
07 feb 202410,7910,8910,7010,8110,811.915.800
06 feb 202410,5010,8110,5010,7910,791.520.800
05 feb 202410,2710,4010,1610,3610,361.298.400
02 feb 202410,2910,3610,1610,3210,321.198.300
01 feb 202410,4210,5410,3510,3510,351.537.500
31 ene 202410,5310,6410,3810,4010,401.456.200
30 ene 202410,3410,5410,2710,5010,501.385.600
29 ene 202410,3510,3710,1410,3110,312.468.700
26 ene 202410,5810,7810,5810,7510,75921.100
25 ene 202410,5210,6110,4810,5510,55793.100
24 ene 202410,6710,6810,4310,4410,44935.700
23 ene 202410,3910,5210,3110,4910,49974.800
22 ene 202410,3810,4410,3010,3410,34693.300
19 ene 202410,3710,5110,3210,5110,51787.200
18 ene 202410,6610,6810,4210,4410,441.119.800
17 ene 202410,6510,7310,6110,6410,641.031.300
16 ene 202410,9010,9310,6910,6910,69885.600
12 ene 202411,1011,1711,0011,0211,02794.200
11 ene 202410,9911,1110,8811,0911,091.111.500
10 ene 202411,0511,0610,9610,9710,97508.700
09 ene 202411,1211,1710,9811,0011,00988.800
08 ene 202410,9411,2210,9111,2211,221.200.800
05 ene 202411,0811,1311,0011,0311,03944.900
04 ene 202411,1511,1911,1011,1111,11583.000
03 ene 202411,2011,3411,1711,2511,251.356.900
02 ene 202411,3111,3911,0911,1511,15992.100
29 dic 202311,4111,4211,3011,3611,36357.400
28 dic 202311,5111,5611,4311,4311,43942.600
27 dic 202311,4211,5211,4211,5111,511.397.300
26 dic 202311,4211,4711,3611,4311,43560.700
22 dic 202311,3011,4011,2611,3011,301.133.400
21 dic 202311,0811,1611,0311,1311,131.013.200
20 dic 202310,9211,1110,8610,9410,941.403.600
19 dic 202310,8910,9410,8510,9010,901.000.200
18 dic 202310,5810,7410,5510,7310,731.693.800
15 dic 202310,7610,7910,6410,6810,681.633.200
14 dic 202310,6410,7310,5010,6610,661.564.300
13 dic 202310,3210,5610,2810,5410,541.420.000
12 dic 202310,2510,3010,1410,2510,25977.100
11 dic 202310,3210,4310,2910,3510,351.758.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...