Mercados españoles abiertos en 1 hr 20 mins

Symrise AG (SY1.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
99,92-4,18 (-4,02%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202498,48102,0097,8099,9299,92897.510
24 abr 2024103,85104,55103,20104,10104,10445.442
23 abr 2024105,20105,30103,75104,55104,55359.439
22 abr 2024105,75106,05105,15105,20105,20158.271
19 abr 2024102,85105,75102,85105,40105,40421.584
18 abr 2024103,00103,85102,60103,60103,60294.012
17 abr 2024102,65103,30102,30102,70102,70268.363
16 abr 2024102,55104,00101,80103,10103,10262.801
15 abr 2024104,80105,05103,40104,00104,00392.190
12 abr 2024107,25107,45104,65104,65104,65361.270
11 abr 2024109,80110,75106,05106,45106,45378.599
10 abr 2024107,20108,40106,80107,60107,60246.741
09 abr 2024107,30107,60105,95106,90106,90290.134
08 abr 2024107,65107,90106,80107,00107,00222.922
05 abr 2024107,40108,05107,25107,55107,55290.373
04 abr 2024110,55110,90107,45108,80108,80320.304
03 abr 2024109,95111,55109,90110,60110,60334.115
02 abr 2024111,05111,40109,80109,80109,80284.269
28 mar 2024110,45111,60109,90110,95110,95236.520
27 mar 2024110,65110,85108,95109,65109,65368.911
26 mar 2024110,40111,20110,10110,20110,20338.394
25 mar 2024111,80112,90111,45112,05112,05355.205
22 mar 2024110,50110,85109,75110,70110,70242.010
21 mar 2024110,00110,50109,40110,20110,20271.653
20 mar 2024108,75110,40108,40110,00110,00276.279
19 mar 2024108,55108,95107,45108,60108,60212.005
18 mar 2024107,65109,55107,65108,85108,85399.507
15 mar 2024107,10107,95106,90107,85107,85750.321
14 mar 2024106,40107,10105,85106,95106,95305.140
13 mar 2024105,90106,45105,30106,25106,25395.847
12 mar 2024107,00107,40105,30106,45106,45557.052
11 mar 2024107,40107,95106,45107,30107,30366.949
08 mar 2024105,90107,85105,70107,85107,85453.982
07 mar 2024103,70106,10102,30105,50105,50787.583
06 mar 202498,92104,1098,56102,90102,901.607.173
05 mar 202496,1297,0895,9896,5496,54393.213
04 mar 202495,9896,7895,6496,0496,04294.466
01 mar 202494,6496,1494,4696,1496,14317.398
29 feb 202494,9495,8291,8494,5694,56983.622
28 feb 202496,3296,3294,3294,7094,70283.181
27 feb 202497,6697,7696,2896,3296,32171.333
26 feb 202497,0298,4496,5297,9097,90221.379
23 feb 202497,3498,2096,8497,0897,08332.083
22 feb 202497,5898,0096,3697,1097,10289.003
21 feb 202496,5898,1296,5497,0297,02295.221
20 feb 202498,4299,2098,1898,4298,42280.672
19 feb 202497,6698,5096,8898,3298,32109.827
16 feb 202498,4498,9097,6697,9697,96185.667
15 feb 202497,8899,1497,8897,9897,98203.402
14 feb 202496,7697,6096,4497,3497,34160.766
13 feb 202496,1297,0695,6096,8296,82220.161
12 feb 202495,6296,3295,5296,1896,18120.369
09 feb 202496,5296,9495,2695,4295,42230.019
08 feb 202497,4098,4096,7096,7096,70280.409
07 feb 202497,4497,9096,9097,3297,32230.937
06 feb 202496,7497,3695,7497,1497,14161.205
05 feb 202494,8096,8494,3096,7496,74260.982
02 feb 202497,4098,0495,0495,2295,22283.048
01 feb 202495,7296,7495,2296,7496,74243.405
31 ene 202495,8096,4295,6295,9495,94249.443
30 ene 202497,0097,1095,8695,8895,88183.145
29 ene 202496,3096,6095,7896,6096,60208.377
26 ene 202494,9497,4094,9496,9696,96342.550
25 ene 202492,8895,4892,8895,2695,26426.165
24 ene 202492,5493,5292,0092,7092,70461.757
23 ene 202494,7294,7892,1892,4492,44532.081
22 ene 202494,6695,0692,6294,4094,40481.723
19 ene 202495,8496,3894,0094,5094,50418.011
18 ene 202496,0896,4294,8095,4495,44204.279
17 ene 202496,0496,6295,3696,0096,00343.903
16 ene 202496,8097,3696,5497,2297,22220.847
15 ene 202497,8298,3297,4297,4297,42162.578
12 ene 202497,3298,2697,1097,5297,52202.236
11 ene 202497,8498,7697,1897,1897,18215.217
10 ene 202499,3299,5696,4897,6697,66284.745
09 ene 202497,9499,6697,9299,3699,36262.303
08 ene 202496,4297,8496,4097,8497,84167.561
05 ene 202496,8297,4296,2097,2097,20160.337
04 ene 202497,8098,6696,8697,5697,56226.508
03 ene 202497,8899,0497,3098,0298,02219.043
02 ene 2024100,10100,2097,9298,2298,22202.837
29 dic 202399,0299,7099,0299,6499,64111.493
28 dic 202399,0899,3498,3898,8898,88120.365
27 dic 202398,6899,2098,2299,0099,00118.448
22 dic 202398,0699,1097,9698,6298,62211.804
21 dic 202398,9099,1297,8098,1498,14252.410
20 dic 202399,22100,1598,7099,1499,14282.836
19 dic 202399,26100,2598,8499,3099,30245.805
18 dic 202398,0299,6897,7099,4499,44366.634
15 dic 202399,68100,3595,2698,0298,021.687.792
14 dic 2023108,00108,15105,75106,10106,10601.660
13 dic 2023105,85107,55105,80106,30106,30294.063
12 dic 2023105,90106,50105,20105,50105,50290.348
11 dic 2023105,20105,90105,05105,55105,55170.462
08 dic 2023105,25106,20104,80105,35105,35249.469
07 dic 2023105,60106,35103,85104,90104,90296.777
06 dic 2023105,40106,45104,25106,00106,00270.413
05 dic 2023105,15105,30104,15105,00105,00268.274
04 dic 2023104,30105,30104,00105,05105,05229.300
01 dic 2023103,80104,45103,20104,45104,45301.589
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...