U.S. markets closed

Solvay SA (0NZR.L)

LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
81.78-0.39 (-0.47%)
Al cierre: 08:34AM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202433.3134.3933.6234.2034.201,451
03 jul 202433.2334.2133.5133.7433.74153,715
02 jul 202433.0033.8133.2333.7133.718,372
01 jul 202433.4033.5232.6733.1233.1232,903
28 jun 202433.1533.0232.3232.6832.689,782
27 jun 202431.9133.0032.2132.6832.6816,412
26 jun 202432.0832.3331.6631.8231.826,098
25 jun 202432.2033.2132.1032.6032.6010,989
24 jun 202432.5133.5631.8032.7232.7210,987
21 jun 202432.0031.9231.5931.7631.7663,153
20 jun 202431.3132.0831.3731.7931.798,314
19 jun 202431.0031.7731.2231.5731.577,019
18 jun 202431.5331.6831.1131.2231.2214,026
17 jun 202430.4031.4030.9731.2531.259,859
14 jun 202431.5531.6030.3430.5230.5212,503
13 jun 202432.5132.2131.7432.0232.0218,447
12 jun 202432.4133.0332.1532.8732.87633,078
11 jun 202431.7032.5531.5332.0432.0412,066
10 jun 202430.8531.7430.6631.1831.18851,216
07 jun 202430.9131.1530.7130.9730.979,382
06 jun 202431.2531.5230.6331.0831.086,893
05 jun 202432.0031.9831.4131.5831.5871,450
04 jun 202431.9131.8331.2631.4331.4310,557
03 jun 202433.1733.4431.8332.1732.1756,003
03 jun 20240.567 Dividendo
31 may 202434.0034.6533.4734.3233.75507,605
30 may 202434.5134.6633.7733.9533.398,670
29 may 202434.4034.6134.0334.2033.646,813
28 may 202434.2534.8133.8633.8633.3022,182
24 may 202434.7435.0034.0934.7634.19146,552
23 may 202433.5334.7233.9834.4133.8453,836
22 may 202433.3133.6532.9533.2432.69142,986
21 may 202433.1534.2633.3233.7033.1519,754
20 may 202434.2034.5933.7033.8033.24198,995
17 may 202432.9034.0732.5533.2632.7125,455
16 may 202434.2034.3533.0533.4832.9311,329
15 may 202434.5134.8833.7634.3533.7817,953
14 may 202433.5134.5233.5733.9933.4314,543
13 may 202433.5134.4633.1934.0333.4686,892
10 may 202434.7635.0133.6033.8233.2616,068
09 may 202434.1935.3234.2434.6634.0927,941
08 may 202433.1036.6133.4734.6834.11417,521
07 may 202431.1035.2630.2333.7333.1845,827
03 may 202429.5030.2429.5630.2429.7491,146
02 may 202430.4130.6029.7330.4729.97173,468
01 may 2024------
30 abr 202430.6031.1330.3130.4129.919,055
29 abr 202430.1130.9030.2130.3529.8417,674
26 abr 202429.8030.6930.0730.2929.7970,817
25 abr 202430.2031.3829.6329.8029.3194,173
24 abr 202431.0031.7330.8131.2430.72280,133
23 abr 202431.5731.8330.0930.9530.44380,692
22 abr 202430.4531.5930.8231.4530.94220,948
19 abr 202430.8531.0228.4130.7530.24576,441
18 abr 202429.8230.7129.8630.1629.6661,596
17 abr 202428.7629.9728.6029.6329.1470,898
16 abr 202429.2029.6328.7828.7828.30162,092
15 abr 202429.0029.8528.9229.5929.10430,406
12 abr 202429.4929.7629.1529.5029.01344,893
11 abr 202429.0229.2428.6128.9528.4753,607
10 abr 202428.3829.7028.0328.6428.17624,806
09 abr 202428.4428.4827.9428.2127.74261,711
08 abr 202428.0028.2927.1827.8827.42295,075
05 abr 202427.7327.9927.0227.3626.90337,941
04 abr 202428.0829.1427.7128.4327.96836,527
03 abr 202425.6126.8225.6326.4626.02343,963
02 abr 202425.3425.7925.3125.7125.29527,697
28 mar 202424.8025.3524.6724.9124.5099,080
27 mar 202424.3624.9724.3524.7424.3352,680
26 mar 202425.0525.2224.3124.5424.13169,573
25 mar 202424.5725.0624.3524.7524.34201,788
22 mar 202424.2024.6823.9824.3523.95621,347
21 mar 202424.1424.4723.8824.2923.89461,943
20 mar 202423.7524.1023.5523.9823.59100,404
19 mar 202423.2323.7423.0123.6523.2680,382
18 mar 202423.2423.6023.0523.3122.9373,908
15 mar 202423.8024.5023.2323.7623.3755,955
14 mar 202424.1024.7023.6924.0623.66148,705
13 mar 202424.1026.0924.0124.5524.14136,711
12 mar 202424.2425.4423.9525.2524.8341,807
11 mar 202424.1024.1123.4624.0523.66128,732
08 mar 202423.8023.7522.9723.2422.86170,805
07 mar 202423.8023.6323.1523.4623.07101,718
06 mar 202423.7024.0923.5523.7423.35234,497
05 mar 202423.4023.5823.1223.5623.17114,933
04 mar 202424.5024.2023.0423.4523.0677,329
01 mar 202423.6224.5223.6224.1623.76139,685
29 feb 202423.6023.7923.3323.4623.08128,660
28 feb 202423.7524.0723.5423.6523.26260,582
27 feb 202423.2323.7923.3323.7223.3389,924
26 feb 202423.9924.0723.2923.7423.3565,458
23 feb 202424.2124.4823.8924.0523.6556,869
22 feb 202424.0424.3924.0424.2323.8356,320
21 feb 202423.7524.0423.5724.0123.6276,229
20 feb 202423.5024.0923.5123.8223.43188,519
19 feb 202424.5024.3523.6923.9923.59181,414
16 feb 202424.2624.4223.7924.0123.61100,759
15 feb 202423.6524.1323.4923.9223.5259,584
14 feb 202422.8523.4922.7123.1622.7765,967
13 feb 202422.8523.3322.6923.1322.74508,272
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...