Mercados españoles cerrados

Symrise AG (SYIEF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
130,750,00 (0,00%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 2024130,93130,93130,75130,75130,75500
05 sept 2024131,00131,00131,00131,00131,004200
04 sept 2024132,75132,75132,75132,75132,756400
03 sept 2024132,00132,00132,00132,00132,003100
30 ago 2024130,00130,00130,00130,00130,00200
29 ago 2024124,10124,10124,10124,10124,10-
28 ago 2024124,10124,10124,10124,10124,10-
27 ago 2024124,10124,10124,10124,10124,10-
26 ago 2024124,10124,10124,10124,10124,10-
23 ago 2024124,10124,10124,10124,10124,10-
22 ago 2024124,10124,10124,10124,10124,10-
21 ago 2024124,10124,10124,10124,10124,10100
20 ago 2024124,10124,10124,10124,10124,10-
19 ago 2024124,10124,10124,10124,10124,10100
16 ago 2024124,56124,56124,10124,10124,10800
15 ago 2024120,15120,15120,15120,15120,15-
14 ago 2024120,15120,15120,15120,15120,15300
13 ago 2024117,70117,70117,70117,70117,70300
12 ago 2024121,72121,90117,70117,70117,701400
09 ago 2024121,17121,17121,17121,17121,17-
08 ago 2024121,17121,17121,17121,17121,17-
07 ago 2024121,17121,17121,17121,17121,171300
06 ago 2024117,19117,19117,19117,19117,19-
05 ago 2024117,19117,19117,19117,19117,19100
02 ago 2024123,90123,90120,30121,60121,601200
01 ago 2024125,05125,05122,57123,81123,81600
31 jul 2024125,50125,50125,50125,50125,50200
30 jul 2024121,61121,61121,61121,61121,61-
29 jul 2024121,61121,61121,61121,61121,61-
26 jul 2024121,61121,61121,61121,61121,61-
25 jul 2024121,61121,61121,61121,61121,61-
24 jul 2024121,61121,61121,61121,61121,61600
23 jul 2024121,61121,61121,61121,61121,61600
22 jul 2024121,61121,61121,61121,61121,61-
19 jul 2024121,61121,61121,61121,61121,61-
18 jul 2024121,61121,61121,61121,61121,61-
17 jul 2024121,61121,61121,61121,61121,61200
16 jul 2024121,06121,06121,06121,06121,06-
15 jul 2024121,06121,06121,06121,06121,06-
12 jul 2024121,06121,06121,06121,06121,06-
11 jul 2024121,06121,06121,06121,06121,06100
10 jul 2024121,06121,06121,06121,06121,06-
09 jul 2024121,06121,06121,06121,06121,06-
08 jul 2024121,06121,06121,06121,06121,06400
05 jul 2024121,06121,06121,06121,06121,06-
03 jul 2024121,06121,06121,06121,06121,06-
02 jul 2024121,06121,06121,06121,06121,06-
01 jul 2024121,06121,06121,06121,06121,06300
28 jun 2024123,13123,13123,13123,13123,13-
27 jun 2024123,13123,13123,13123,13123,13-
26 jun 2024123,13123,13123,13123,13123,13300
25 jun 2024120,00120,00120,00120,00120,00-
24 jun 2024120,00120,00120,00120,00120,00-
21 jun 2024120,00120,00120,00120,00120,00-
20 jun 2024120,00120,00120,00120,00120,00200
18 jun 2024119,00119,00119,00119,00119,00-
17 jun 2024119,00119,00119,00119,00119,00-
14 jun 2024119,00119,00119,00119,00119,002100
13 jun 2024119,00119,00119,00119,00119,00-
12 jun 2024119,00119,00119,00119,00119,00100
11 jun 2024119,00119,00119,00119,00119,00-
10 jun 2024119,00119,00119,00119,00119,00-
07 jun 2024119,00119,00119,00119,00119,00-
06 jun 2024119,00119,00119,00119,00119,00200
05 jun 2024119,55119,55119,55119,55119,55-
04 jun 2024119,55119,55119,55119,55119,55-
03 jun 2024119,55119,55119,55119,55119,55200
31 may 2024117,00117,00117,00117,00117,00-
30 may 2024117,00117,00117,00117,00117,00300
29 may 2024116,00116,00116,00116,00116,002400
28 may 2024116,50116,50116,50116,50116,50500
24 may 2024115,47115,47115,47115,47115,47300
23 may 2024109,75109,75109,75109,75109,75-
22 may 2024109,75109,75109,75109,75109,75-
21 may 2024109,75109,75109,75109,75109,75-
20 may 2024109,75109,75109,75109,75109,75-
17 may 2024109,75109,75109,75109,75109,75-
16 may 2024109,75109,75109,75109,75109,75200
16 may 20241.198 Dividendo
15 may 2024111,51111,51111,00111,00109,805900
14 may 2024110,25110,25108,81108,81107,64800
13 may 2024111,50111,50111,50111,50110,30-
10 may 2024111,50111,50111,50111,50110,30-
09 may 2024111,50111,50111,50111,50110,30100
08 may 2024111,85111,85111,85111,85110,64200
07 may 2024113,28113,28113,28113,28112,06800
06 may 2024107,14107,14107,14107,14105,98700
03 may 2024108,00108,00108,00108,00106,83100
02 may 2024107,50107,50107,50107,50106,34-
01 may 2024107,50107,50107,50107,50106,34-
30 abr 2024105,30108,52105,30107,50106,34700
29 abr 2024107,25107,25107,25107,25106,09-
26 abr 2024107,25107,25107,25107,25106,09-
25 abr 2024107,25107,25107,25107,25106,09-
24 abr 2024107,25107,25107,25107,25106,09800
23 abr 2024108,74108,74108,74108,74107,57-
22 abr 2024108,74108,74108,74108,74107,57300
19 abr 2024112,05112,10112,05112,10110,89900
18 abr 2024110,00110,00108,18108,18107,011300
17 abr 2024108,43108,43107,85107,85106,69400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...