U.S. markets closed

Solvay SA (SOL.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
34.04+0.20 (+0.59%)
Al cierre: 08:16AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202434.0434.0434.0434.0434.04100
03 jul 202433.6933.8433.6933.8433.84100
02 jul 202432.7532.7532.7532.7532.75-
01 jul 202432.9332.9332.9332.9332.93-
28 jun 202432.6432.6432.6432.6432.64-
27 jun 202431.7731.7731.7731.7731.77-
26 jun 202431.9031.9031.9031.9031.90-
25 jun 202432.8432.8432.8432.8432.84-
24 jun 202431.6231.6231.6231.6231.62-
21 jun 202431.5631.5631.5631.5631.56-
20 jun 202431.2531.2531.2531.2531.25-
19 jun 202431.1331.3231.1331.3231.3260
18 jun 202431.3831.3831.3831.3831.38-
17 jun 202430.5830.5830.5830.5830.58-
14 jun 202431.9131.9131.9131.9131.91-
13 jun 202432.6432.6432.6432.6432.64-
12 jun 202432.0032.0032.0032.0032.00-
11 jun 202431.5031.5031.5031.5031.50-
10 jun 202430.7730.7730.7730.7730.77-
07 jun 202430.7830.7830.7830.7830.78-
06 jun 202430.7730.7730.7730.7730.77-
05 jun 202431.2231.2231.2231.2231.22-
04 jun 202431.5731.6531.5731.6531.653
03 jun 202433.0133.0133.0133.0133.01-
03 jun 20240.81 Dividendo
31 may 202433.9733.9733.9733.9733.16-
30 may 202434.2034.2034.2034.2033.38-
29 may 202434.1234.1234.1234.1233.31-
28 may 202434.3934.4334.3934.4333.61100
27 may 202434.3734.3734.3734.3733.55-
24 may 202434.1934.1934.1934.1933.37-
23 may 202433.6133.6133.6133.6132.81-
22 may 202433.3033.3033.3033.3032.51-
21 may 202433.6533.6533.6533.6532.85-
20 may 202433.9133.9133.8633.8633.05100
17 may 202432.8032.8032.8032.8032.02-
16 may 202434.0034.0034.0034.0033.19-
15 may 202434.2734.2734.2734.2733.45-
14 may 202433.9533.9533.9533.9533.14-
13 may 202433.5733.5733.5733.5732.77-
10 may 202434.3434.3434.3434.3433.52-
09 may 202434.1034.1034.1034.1033.29-
08 may 202434.5534.5534.5534.5533.73-
07 may 202430.6535.0830.6535.0834.24150
06 may 202430.0730.6130.0730.6129.88150
03 may 202430.3330.3330.3330.3329.61-
02 may 202430.3130.3130.3130.3129.59-
30 abr 202430.7330.7330.5530.5529.82150
29 abr 202430.4931.0030.4931.0030.26150
26 abr 202429.9029.9029.9029.9029.19-
25 abr 202430.7730.7730.7730.7730.04-
24 abr 202430.8830.8830.8830.8830.14-
23 abr 202431.5631.5631.1331.1330.3930
22 abr 202431.0831.0831.0831.0830.3415
19 abr 202430.1930.1930.1930.1929.47-
18 abr 202429.9129.9129.9129.9129.20-
17 abr 202428.3628.3628.3628.3627.68-
16 abr 202428.8428.8428.8428.8428.15-
15 abr 202429.1129.1129.1129.1128.42-
12 abr 202429.2529.2529.2529.2528.55-
11 abr 202428.2028.2028.2028.2027.53-
10 abr 202428.3928.8628.3928.8628.17108
09 abr 202428.2028.2028.2028.2027.53-
08 abr 202427.4027.4027.4027.4026.75-
05 abr 202427.3227.3227.3227.3226.67-
04 abr 202427.8127.8127.8127.8127.15-
03 abr 202425.3925.3925.3925.3924.78-
02 abr 202425.1425.1425.1425.1424.54-
28 mar 202424.8624.8624.8624.8624.27-
27 mar 202424.4024.4024.4024.4023.82-
26 mar 202424.9424.9424.9424.9424.35-
25 mar 202424.3724.3724.3724.3723.79-
22 mar 202423.9823.9823.9823.9823.41-
21 mar 202424.1524.1524.1524.1523.57-
20 mar 202423.4423.4423.4423.4422.88-
19 mar 202423.2623.2623.2623.2622.71-
18 mar 202423.0723.0723.0723.0722.52-
15 mar 202423.6223.6223.6223.6223.06-
14 mar 202424.4324.4324.4324.4323.85-
13 mar 202424.2924.2924.2924.2923.71-
12 mar 202424.0424.0424.0424.0423.47-
11 mar 202423.4823.4823.4823.4822.92-
08 mar 202423.3723.3723.3723.3722.81-
07 mar 202423.3223.5823.3223.5823.0250
06 mar 202423.4323.7423.4323.7423.171,600
05 mar 202423.1123.1123.1123.1122.56-
04 mar 202424.1124.1124.1124.1123.54-
01 mar 202423.1023.1023.1023.1022.55-
29 feb 202423.5023.5023.5023.5022.94-
28 feb 202423.5723.5723.5723.5723.01-
27 feb 202423.2823.2823.2823.2822.72-
26 feb 202423.7523.7523.7523.7523.18-
23 feb 202424.1724.1724.1724.1723.59-
22 feb 202424.1024.1024.1024.1023.53-
21 feb 202423.9923.9923.9923.9923.42-
20 feb 202423.5023.5023.5023.5022.94-
19 feb 202423.8523.8523.8523.8523.28-
16 feb 202423.9323.9323.9323.9323.36-
15 feb 202423.4623.4623.4623.4622.90-
14 feb 202423.0423.0423.0423.0422.49-
*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...