Mercados españoles cerrados en 8 hrs 26 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0733 -0,0003 (-0,03%) Petróleo Brent
85,92 -0,09 (-0,10%) Oro
2.337,90 -6,50 (-0,28%) Bitcoin EUR
56.956,39 -1.139,50 (-1,96%)
Synovus Financial Corp (SYU1.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:09AM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | 336 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 20 jun 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 20 jun 2024 | 0.38 Dividendo | |||||
| 19 jun 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,02 | - |
| 18 jun 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,02 | - |
| 17 jun 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,02 | - |
| 14 jun 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,02 | - |
| 13 jun 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,02 | - |
| 12 jun 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,82 | - |
| 11 jun 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,02 | - |
| 10 jun 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,22 | - |
| 07 jun 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,22 | - |
| 06 jun 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,22 | - |
| 05 jun 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,61 | - |
| 04 jun 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,21 | - |
| 03 jun 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,80 | - |
| 31 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,21 | - |
| 30 may 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,01 | - |
| 29 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,80 | - |
| 28 may 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,00 | - |
| 27 may 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,00 | - |
| 24 may 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,00 | - |
| 23 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,20 | - |
| 22 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,20 | - |
| 21 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,20 | - |
| 20 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,20 | - |
| 17 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,20 | - |
| 16 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,20 | - |
| 15 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,20 | - |
| 14 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,20 | - |
| 13 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,20 | - |
| 10 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,20 | - |
| 09 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,60 | - |
| 08 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,21 | - |
| 07 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,21 | - |
| 06 may 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,61 | - |
| 03 may 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,42 | - |
| 02 may 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,82 | - |
| 30 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,82 | - |
| 29 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,82 | - |
| 26 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,62 | - |
| 25 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,62 | - |
| 24 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,62 | - |
| 23 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,83 | - |
| 22 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,24 | - |
| 19 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,65 | - |
| 18 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,23 | - |
| 17 abr 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,42 | - |
| 16 abr 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,42 | - |
| 15 abr 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,61 | - |
| 12 abr 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,61 | - |
| 11 abr 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,61 | - |
| 10 abr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,40 | - |
| 09 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,21 | - |
| 08 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,01 | - |
| 05 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,01 | - |
| 04 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,01 | - |
| 03 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,21 | - |
| 02 abr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,80 | - |
| 28 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,80 | - |
| 27 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,60 | - |
| 26 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,60 | - |
| 25 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,60 | - |
| 22 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,60 | - |
| 21 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 34,81 | - |
| 20 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,61 | - |
| 20 mar 2024 | 0.38 Dividendo | |||||
| 19 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 34,44 | - |
| 18 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 34,44 | - |
| 15 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,63 | - |
| 14 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,22 | - |
| 13 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,22 | - |
| 12 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,61 | - |
| 11 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,61 | - |
| 08 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,61 | - |
| 07 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,61 | - |
| 06 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,61 | - |
| 05 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,24 | - |
| 04 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,04 | - |
| 01 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,04 | - |
| 29 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 33,65 | - |
| 28 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 33,65 | - |
| 27 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,26 | - |
| 26 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,26 | - |
| 23 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,26 | - |
| 22 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,26 | - |
| 21 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,26 | - |
| 20 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,07 | - |
| 19 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,07 | - |
| 16 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,07 | - |
| 15 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 32,67 | - |
| 14 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,48 | - |
| 13 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,26 | - |
| 12 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,28 | - |
| 09 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,28 | - |
| 08 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,28 | - |
| 07 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,48 | - |
| 06 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 32,67 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.