Mercado abrirá em 3 h 51 min

Solvay SA (0NZR.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
82,17-0,16 (-0,19%)
A partir de 06:45PM BST. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202433,1036,6133,4734,6834,68417.521
07 de mai. de 202431,1035,2630,2333,7333,7345.827
03 de mai. de 202429,5030,2429,5630,2430,2491.146
02 de mai. de 202430,4130,6029,7330,4730,47173.468
01 de mai. de 2024------
30 de abr. de 202430,6031,1330,3130,4130,419.055
29 de abr. de 202430,1130,9030,2130,3530,3517.674
26 de abr. de 202429,8030,6930,0730,2930,2970.817
25 de abr. de 202430,2031,3829,6329,8029,8094.173
24 de abr. de 202431,0031,7330,8131,2431,24280.133
23 de abr. de 202431,5731,8330,0930,9530,95380.692
22 de abr. de 202430,4531,5930,8231,4531,45220.948
19 de abr. de 202430,8531,0228,4130,7530,75576.441
18 de abr. de 202429,8230,7129,8630,1630,1661.596
17 de abr. de 202428,7629,9728,6029,6329,6370.898
16 de abr. de 202429,2029,6328,7828,7828,78162.092
15 de abr. de 202429,0029,8528,9229,5929,59430.406
12 de abr. de 202429,4929,7629,1529,5029,50344.893
11 de abr. de 202429,0229,2428,6128,9528,9553.607
10 de abr. de 202428,3829,7028,0328,6428,64624.806
09 de abr. de 202428,4428,4827,9428,2128,21261.711
08 de abr. de 202428,0028,2927,1827,8827,88295.075
05 de abr. de 202427,7327,9927,0227,3627,36337.941
04 de abr. de 202428,0829,1427,7128,4328,43836.527
03 de abr. de 202425,6126,8225,6326,4626,46343.963
02 de abr. de 202425,3425,7925,3125,7125,71527.697
28 de mar. de 202424,8025,3524,6724,9124,9199.080
27 de mar. de 202424,3624,9724,3524,7424,7452.680
26 de mar. de 202425,0525,2224,3124,5424,54169.573
25 de mar. de 202424,5725,0624,3524,7524,75201.788
22 de mar. de 202424,2024,6823,9824,3524,35621.347
21 de mar. de 202424,1424,4723,8824,2924,29461.943
20 de mar. de 202423,7524,1023,5523,9823,98100.404
19 de mar. de 202423,2323,7423,0123,6523,6580.382
18 de mar. de 202423,2423,6023,0523,3123,3173.908
15 de mar. de 202423,8024,5023,2323,7623,7655.955
14 de mar. de 202424,1024,7023,6924,0624,06148.705
13 de mar. de 202424,1026,0924,0124,5524,55136.711
12 de mar. de 202424,2425,4423,9525,2525,2541.807
11 de mar. de 202424,1024,1123,4624,0524,05128.732
08 de mar. de 202423,8023,7522,9723,2423,24170.805
07 de mar. de 202423,8023,6323,1523,4623,46101.718
06 de mar. de 202423,7024,0923,5523,7423,74234.497
05 de mar. de 202423,4023,5823,1223,5623,56114.933
04 de mar. de 202424,5024,2023,0423,4523,4577.329
01 de mar. de 202423,6224,5223,6224,1624,16139.685
29 de fev. de 202423,6023,7923,3323,4623,46128.660
28 de fev. de 202423,7524,0723,5423,6523,65260.582
27 de fev. de 202423,2323,7923,3323,7223,7289.924
26 de fev. de 202423,9924,0723,2923,7423,7465.458
23 de fev. de 202424,2124,4823,8924,0524,0556.869
22 de fev. de 202424,0424,3924,0424,2324,2356.320
21 de fev. de 202423,7524,0423,5724,0124,0176.229
20 de fev. de 202423,5024,0923,5123,8223,82188.519
19 de fev. de 202424,5024,3523,6923,9923,99181.414
16 de fev. de 202424,2624,4223,7924,0124,01100.759
15 de fev. de 202423,6524,1323,4923,9223,9259.584
14 de fev. de 202422,8523,4922,7123,1623,1665.967
13 de fev. de 202422,8523,3322,6923,1323,13508.272
12 de fev. de 202422,5122,8922,0722,5822,58348.066
09 de fev. de 202423,1023,1422,2122,5122,51354.173
08 de fev. de 202422,6023,1522,6822,9422,94333.596
07 de fev. de 202423,0023,6222,5022,6422,6445.698
06 de fev. de 202423,6023,9522,9023,4123,41910.963
05 de fev. de 202424,5024,6023,6423,9223,9256.672
02 de fev. de 202425,5025,0124,4124,4124,4169.174
01 de fev. de 202425,3625,4624,5324,5924,59175.455
31 de jan. de 202425,7026,1325,4326,0026,00638.192
30 de jan. de 202425,8626,0525,5925,7825,78181.241
29 de jan. de 202426,4126,5425,7525,7625,76332.716
26 de jan. de 202425,8026,9725,6726,4826,48221.316
25 de jan. de 202424,8525,7324,6025,5225,52517.207
24 de jan. de 202425,5125,7724,7524,7524,75110.492
23 de jan. de 202424,9425,4524,6125,3025,3058.948
22 de jan. de 202425,0024,7624,1024,2624,2667.890
19 de jan. de 202423,9124,2523,5324,0624,06365.422
18 de jan. de 202424,3124,2623,5324,0324,03142.014
17 de jan. de 202424,6425,1424,0024,3924,39512.571
16 de jan. de 202425,1525,4624,6024,9924,99288.418
15 de jan. de 202425,0026,1424,5925,1025,10157.780
15 de jan. de 20241.134 Dividendo
12 de jan. de 202426,1026,7326,0026,1425,00411.752
11 de jan. de 202426,3426,5125,8926,1124,98400.109
10 de jan. de 202427,1027,4726,3426,6225,461.280.255
09 de jan. de 202427,9328,1726,9027,2926,11510.004
08 de jan. de 202428,6528,3027,5527,9726,76203.307
05 de jan. de 202428,1028,4428,0228,3327,10117.930
04 de jan. de 202427,4728,1027,2627,9326,7293.576
03 de jan. de 202428,5828,3227,2027,4426,25112.104
02 de jan. de 202428,1028,6027,5228,0326,8297.491
29 de dez. de 202327,2227,9527,2327,6426,45164.496
28 de dez. de 202327,0027,1926,9027,1325,95109.051
27 de dez. de 202327,3126,7926,0826,5525,4076.631
22 de dez. de 202326,0726,5025,8926,2425,10144.802
21 de dez. de 202326,2026,5125,8026,0224,89275.031
20 de dez. de 202327,4027,5326,3526,5225,37357.564
19 de dez. de 202326,1727,4126,2127,2126,03290.615
18 de dez. de 202326,5026,9725,2526,6725,52260.199
15 de dez. de 202324,7025,4124,3925,4124,31443.844
14 de dez. de 202324,8524,9823,9824,5423,48429.805
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...