Mercados españoles cerrados en 19 mins

Südzucker AG (SZU.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,35+0,04 (+0,30%)
A partir del 04:52PM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202413,3113,4113,2613,3513,3539.555
22 abr 202413,3813,4413,3013,3113,31118.185
19 abr 202413,3413,4313,2313,3213,32192.107
18 abr 202412,8913,3812,8613,2413,24468.211
17 abr 202412,6912,9612,6212,8212,82227.371
16 abr 202412,8812,9512,4312,7712,77715.140
15 abr 202413,4113,4112,6713,0013,00635.686
12 abr 202413,3513,5513,3513,4213,42121.845
11 abr 202413,3913,5013,3513,3613,36106.140
10 abr 202413,4313,5013,3013,4113,41143.891
09 abr 202413,3913,5113,2513,3313,33152.847
08 abr 202413,2713,4413,2213,3413,34167.962
05 abr 202413,2013,3413,1913,2413,24136.884
04 abr 202413,2013,3013,1613,3013,30116.769
03 abr 202413,0613,2713,0313,2513,25166.393
02 abr 202413,3013,3213,0113,0813,08203.266
28 mar 202413,1513,3213,1013,2913,29286.818
27 mar 202412,8913,1512,8913,1513,15242.373
26 mar 202412,8912,9612,8112,8812,88146.471
25 mar 202412,6012,9712,6012,8312,83387.482
22 mar 202412,5312,6512,5312,6312,63159.155
21 mar 202412,5512,5512,4012,5012,50191.500
20 mar 202412,3312,5112,3212,5012,50150.936
19 mar 202412,4512,4812,3312,3712,37183.318
18 mar 202412,4112,5012,3712,4712,47167.850
15 mar 202412,4012,5712,3212,4212,42308.455
14 mar 202412,5912,6412,3712,3712,37210.343
13 mar 202412,7112,7112,5812,6112,61115.122
12 mar 202412,4712,7012,4612,6812,68223.105
11 mar 202412,6012,6312,2612,4612,46591.058
08 mar 202412,7212,7412,6612,6612,66185.548
07 mar 202412,6912,7712,6812,7012,70168.371
06 mar 202412,7012,8112,6712,7512,75185.855
05 mar 202412,8312,8612,6812,7212,72300.105
04 mar 202412,9913,0312,8912,8912,89161.735
01 mar 202413,0813,1312,9513,0013,00120.330
29 feb 202412,9813,1012,9513,0813,08145.763
28 feb 202413,0313,0312,9512,9512,95100.344
27 feb 202413,0313,0412,9313,0013,00138.020
26 feb 202413,0613,0912,9413,0013,00182.076
23 feb 202413,1113,1513,0413,0713,0785.962
22 feb 202413,1313,2413,0313,1213,12149.686
21 feb 202413,0113,1413,0113,0613,06144.323
20 feb 202413,1613,1913,0413,0613,06125.278
19 feb 202413,1213,1713,0513,1613,1666.607
16 feb 202413,1913,2113,1013,1013,1094.794
15 feb 202413,2413,2513,1213,1213,12122.349
14 feb 202413,1413,2113,0813,2013,20121.597
13 feb 202413,0113,2513,0013,0913,09144.922
12 feb 202412,8613,1912,8513,1013,10160.636
09 feb 202413,1913,1912,8812,8812,88295.659
08 feb 202413,0613,1812,9613,1513,15124.630
07 feb 202413,1213,1313,0013,0513,05105.767
06 feb 202412,9113,0212,8413,0213,02119.708
05 feb 202413,0213,0312,9312,9612,96163.077
02 feb 202413,0113,0812,9612,9812,98185.663
01 feb 202413,0013,0612,9613,0013,00234.650
31 ene 202413,0013,1112,9213,0613,06204.511
30 ene 202413,2413,2412,9813,0013,00264.740
29 ene 202413,2113,2313,0913,2213,2297.096
26 ene 202413,1013,2513,0813,2113,21139.999
25 ene 202413,0613,1513,0013,0913,09131.056
24 ene 202413,0513,1813,0513,0913,09151.571
23 ene 202413,1613,1913,0013,0513,05206.538
22 ene 202413,0013,2112,9613,1213,12256.291
19 ene 202412,9013,0612,8812,9512,95223.901
18 ene 202412,9913,0112,8412,8912,89181.279
17 ene 202412,9713,0912,8312,9512,95449.163
16 ene 202413,0013,2212,9713,0913,09276.392
15 ene 202413,0813,2512,8613,0313,03589.842
12 ene 202413,7013,7513,0213,1913,191.632.896
11 ene 202414,1514,3213,6114,0614,06656.096
10 ene 202414,3414,3514,1314,1314,13124.241
09 ene 202414,3414,4814,3214,3414,3492.637
08 ene 202414,1814,3314,1114,3114,31133.965
05 ene 202414,3814,5014,1614,2314,23138.759
04 ene 202414,2414,5214,2314,4814,4899.399
03 ene 202414,4714,5814,2314,2714,27152.347
02 ene 202414,1614,4514,1214,4514,45164.080
29 dic 202314,2214,2814,1614,1914,1955.773
28 dic 202314,2614,3214,1914,2214,2262.866
27 dic 202314,2914,3614,1514,2214,22134.324
22 dic 202314,2814,3914,2014,3014,30132.820
21 dic 202314,2014,5314,1214,3014,30344.485
20 dic 202313,9014,5213,8814,2514,25452.582
19 dic 202313,6913,9313,6813,8613,86208.943
18 dic 202313,8113,8313,6913,7413,74145.977
15 dic 202313,9414,0413,8213,8213,82308.295
14 dic 202314,0314,2113,9013,9513,95155.628
13 dic 202313,7713,8913,7413,8613,86132.042
12 dic 202313,8913,8913,6913,8113,81141.274
11 dic 202313,8613,8613,6913,7913,7998.899
08 dic 202313,8813,8813,7013,8713,87110.335
07 dic 202313,9413,9413,7113,8813,88120.990
06 dic 202313,9914,0413,9213,9613,9685.068
05 dic 202314,0814,1013,9814,0214,0284.970
04 dic 202314,1814,2414,0014,0714,07130.634
01 dic 202314,0914,2013,9814,1814,18177.217
30 nov 202314,0314,1113,9714,0614,06194.655
29 nov 202314,2014,2114,0214,0414,04155.399
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...