Mercados españoles abiertos en 4 hrs 12 min

Solvay SA (SVYSF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,98+0,19 (+0,59%)
Al cierre: 03:19PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202433,3533,3532,2532,9832,983400
30 abr 202433,1133,4732,6232,7832,784400
29 abr 202432,8833,5032,6432,9232,923500
26 abr 202432,6034,0032,2033,0033,0010.300
25 abr 202431,8232,8531,8232,5432,542700
24 abr 202433,4834,2033,4033,4033,405800
23 abr 202433,5033,5031,9433,2233,225300
22 abr 202433,2034,0033,0033,9033,905000
19 abr 202432,9533,0032,4532,6532,656900
18 abr 202432,0532,8532,0532,8532,852200
17 abr 202431,6131,9531,4231,8731,873200
16 abr 202431,0731,0730,6730,6730,679000
15 abr 202431,9031,9031,0031,5031,509100
12 abr 202431,6631,6631,3031,4631,469600
11 abr 202431,2631,9531,2431,9531,958100
10 abr 202431,5531,5530,6730,6730,6743.100
09 abr 202430,9731,1530,6530,8030,8018.000
08 abr 202431,7231,7230,2030,9830,9826.000
05 abr 202430,0030,0029,6729,7729,778300
04 abr 202432,2532,3029,9030,0030,0034.100
03 abr 202427,7035,9327,7031,8831,8857.100
02 abr 202425,2525,2525,2525,2525,25-
01 abr 202425,2525,2525,2525,2525,25-
28 mar 202425,2525,2525,2525,2525,25-
27 mar 202425,2525,2525,2525,2525,25-
26 mar 202425,2525,2525,2525,2525,25-
25 mar 202425,2525,2525,2525,2525,25-
22 mar 202425,2525,2525,2525,2525,25-
21 mar 202425,2525,2525,2525,2525,25-
20 mar 202425,2525,2525,2525,2525,25-
19 mar 202425,2525,2525,2525,2525,25-
18 mar 202425,2525,2525,2525,2525,25200
15 mar 202426,0026,0026,0026,0026,00-
14 mar 202426,0026,0026,0026,0026,00100
13 mar 202427,0027,0027,0027,0027,00100
12 mar 202427,0027,0027,0027,0027,00100
11 mar 202425,1025,1025,1025,1025,10-
08 mar 202425,1025,1025,1025,1025,10-
07 mar 202425,1025,1025,1025,1025,10-
06 mar 202425,1025,1025,1025,1025,10-
05 mar 202425,1025,1025,1025,1025,102000
04 mar 202425,1025,1025,1025,1025,10-
01 mar 202425,1025,1025,1025,1025,10-
29 feb 202425,1025,1025,1025,1025,101100
28 feb 202425,1025,1025,1025,1025,10-
27 feb 202425,1025,1025,1025,1025,10300
26 feb 202423,5025,1023,5025,1025,101900
23 feb 202426,3526,3526,3526,3526,35-
22 feb 202426,3526,3526,3526,3526,35-
21 feb 202426,3526,3526,3526,3526,35-
20 feb 202426,3526,3526,3526,3526,35-
16 feb 202426,3526,3526,3526,3526,35-
15 feb 202426,3526,3526,3526,3526,35-
14 feb 202426,3526,3526,3526,3526,35-
13 feb 202426,3526,3526,3526,3526,351000
12 feb 202426,3526,3526,3526,3526,35-
09 feb 202426,3526,3526,3526,3526,35500
08 feb 202426,6326,6326,6326,6326,63-
07 feb 202426,6326,6326,6326,6326,631000
06 feb 202425,0525,8325,0525,8325,83300
05 feb 202428,0828,0828,0828,0828,08-
02 feb 202428,0828,0828,0828,0828,08-
01 feb 202428,0828,0828,0828,0828,08400
31 ene 202428,0828,0828,0828,0828,08-
30 ene 202428,0828,0828,0828,0828,08-
29 ene 202428,0828,0828,0828,0828,08800
26 ene 202427,1527,1527,1527,1527,15100
25 ene 202426,5026,5026,5026,5026,50400
24 ene 202426,5026,5026,5026,5026,50-
23 ene 202426,5026,5026,5026,5026,50-
22 ene 202426,5026,5026,5026,5026,50100
19 ene 202427,0527,0527,0527,0527,05100
18 ene 202427,0027,0027,0027,0027,00700
17 ene 202427,0027,0027,0027,0027,00-
16 ene 202427,0027,0027,0027,0027,00900
16 ene 20241.775 Dividendo
15 ene 20241.775 Dividendo
12 ene 202429,0029,0029,0029,0025,56100
11 ene 202429,0029,0029,0029,0025,563400
10 ene 202430,0030,0030,0030,0026,44-
09 ene 202430,0030,0030,0030,0026,44100
08 ene 202429,0029,0029,0029,0025,56-
05 ene 202429,0029,0029,0029,0025,56-
04 ene 202429,0029,0029,0029,0025,56-
03 ene 202429,0029,0029,0029,0025,56-
02 ene 202429,0029,0029,0029,0025,56-
29 dic 202329,0029,0029,0029,0025,56-
28 dic 202329,0029,0029,0029,0025,56-
27 dic 202329,0029,0029,0029,0025,56300
26 dic 202329,0029,0029,0029,0025,56-
22 dic 202329,0029,0029,0029,0025,56-
21 dic 202329,0029,0029,0029,0025,56-
20 dic 202329,0029,0029,0029,0025,564700
19 dic 202327,5027,5027,5027,5024,24100
18 dic 202322,3522,3522,3522,3519,70-
15 dic 202322,3522,3522,3522,3519,70-
14 dic 202322,3522,3522,3522,3519,70-
13 dic 202322,3522,3522,3522,3519,70-
12 dic 202322,3522,3522,3522,3519,70100
11 dic 202322,4222,4222,4222,4219,764100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...