U.S. markets closed

Solvay SA (SOL.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
35.87-0.13 (-0.36%)
Al cierre: 08:01AM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202435.8735.8735.8735.8735.87-
03 oct 202436.0936.5536.0036.0036.00244
02 oct 202435.5535.5535.5535.5535.55-
01 oct 202435.0035.2935.0035.2935.29-
30 sept 202434.1635.9534.1635.9535.95964
27 sept 202434.1734.5334.1734.5334.5320
26 sept 202433.5134.1433.5134.1434.14600
25 sept 202434.0034.3834.0034.0034.00280
24 sept 202434.2135.0934.2134.2134.211,125
23 sept 202434.3134.5434.3134.5234.52210
20 sept 202434.4334.6534.4334.6534.65140
19 sept 202433.2733.2733.2733.2733.27-
18 sept 202432.2332.4032.2332.4032.40160
17 sept 202431.0231.0231.0231.0231.02-
16 sept 202430.8531.1130.8531.1131.11225
13 sept 202430.7731.6930.7731.6931.69290
12 sept 202430.9931.3730.2130.2130.21255
11 sept 202430.2731.8630.2731.8631.86325
10 sept 202431.0831.7831.0031.0031.001,214
09 sept 202431.9031.9031.9031.9031.90480
06 sept 202431.1131.1131.0031.0031.0046
05 sept 202431.1832.0931.1832.0932.09250
04 sept 202431.0331.5831.0331.5831.58540
03 sept 202431.9532.1531.8432.1032.10228
02 sept 202432.2932.4731.3232.4132.41665
30 ago 202430.8031.9330.8031.5231.52300
29 ago 202430.5531.3630.5531.3631.36530
28 ago 202431.0131.0230.8130.8130.81-
27 ago 202430.4730.4730.4730.4730.47-
26 ago 202430.7830.7830.7830.7830.78-
23 ago 202431.1331.1331.1331.1331.13-
22 ago 202430.5230.5230.5230.5230.52-
21 ago 202430.1430.7530.1430.6430.6423
20 ago 202430.6430.6430.6430.6430.64-
19 ago 202430.9030.9030.9030.9030.90-
16 ago 202430.7830.7830.7830.7830.78-
15 ago 202430.4430.4430.4130.4130.41-
14 ago 202430.3630.3630.0030.0030.00-
13 ago 202430.2030.2030.2030.2030.20-
12 ago 202430.8231.5430.4730.4730.474
09 ago 202430.4130.4130.4130.4130.41-
08 ago 202430.3230.3230.3230.3230.32-
07 ago 202430.2031.3530.2030.9030.9082
06 ago 202430.7230.8530.7230.8530.85250
05 ago 202429.7930.1529.7929.8829.88-
02 ago 202431.0131.0131.0131.0131.01700
01 ago 202431.8131.8131.6431.6431.64100
31 jul 202433.5033.5032.1032.6532.65-
30 jul 202432.8532.8532.8532.8532.85-
29 jul 202432.9932.9932.9632.9632.9625
26 jul 202433.5033.5033.3333.3333.33700
25 jul 202432.6632.6632.6632.6632.66-
24 jul 202433.4733.8333.3733.3733.37103
23 jul 202433.5033.6133.5033.6133.61-
22 jul 202434.2034.2033.8933.8933.8950
19 jul 202434.3234.3233.7733.7733.77-
18 jul 202433.8034.5433.8034.5434.5433
17 jul 202432.1132.7232.1132.2932.2930
16 jul 202431.7132.3231.7132.3232.32-
15 jul 202431.9431.9431.7231.8331.83-
12 jul 202432.0632.4132.0632.4132.41-
11 jul 202432.3532.3531.9732.0332.03100
10 jul 202432.0532.0532.0432.0432.04150
09 jul 202433.4933.7933.4933.7933.79-
08 jul 202432.9632.9632.7632.7632.76-
05 jul 202433.8333.8333.7633.7633.76-
04 jul 202433.7533.7533.7533.7533.75-
03 jul 202433.3633.5033.3633.5033.50215
02 jul 202432.3833.9432.3833.9433.9450
01 jul 202432.7532.9932.7532.9932.991
28 jun 202432.3232.9432.3232.9432.9420
27 jun 202432.2532.2532.2432.2432.24317
26 jun 202431.9231.9231.9231.9231.92-
25 jun 202432.5332.5332.5332.5332.53-
24 jun 202432.1832.1832.1832.1832.18100
21 jun 202431.2931.5731.2931.5731.57-
20 jun 202430.9930.9930.9930.9930.99-
19 jun 202430.8630.8630.8630.8630.86-
18 jun 202431.0631.0631.0631.0631.06-
17 jun 202431.0431.0430.7130.8730.875
14 jun 202431.6831.6830.4130.4130.41-
13 jun 202432.3432.3431.8631.8631.86-
12 jun 202431.7131.7131.7131.7131.71-
11 jun 202431.4931.9031.4931.9031.90-
10 jun 202430.7332.3930.7331.0731.071,019
07 jun 202430.6230.6630.6230.6630.66-
06 jun 202431.1731.1730.5830.5830.5850
05 jun 202431.4231.4231.4231.4231.42-
04 jun 202431.4131.4131.4131.4131.41-
03 jun 202432.5132.5131.9332.2732.2754
03 jun 20240.81 Dividendo
31 may 202434.8434.8434.0234.0233.2112
30 may 202433.7534.0733.7534.0733.267
29 may 202433.8234.3033.8233.8833.072,989
28 may 202434.1934.1934.1934.1933.38-
27 may 202434.5634.5634.5634.5633.74-
24 may 202434.0034.5634.0034.5633.7410
23 may 202433.3134.3633.3134.3633.54500
22 may 202432.9532.9532.9532.9532.17-
21 may 202433.3533.8133.3533.8133.01-
*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...