Mercado fechado

Solvay SA (SOL.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
32,94+0,70 (+2,17%)
No fechamento: 11:37AM CEST
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202432,3232,9432,3232,9432,9420
27 de jun. de 202432,2532,2532,2432,2432,24317
26 de jun. de 202431,9231,9231,9231,9231,92-
25 de jun. de 202432,5332,5332,5332,5332,53-
24 de jun. de 202432,1832,1832,1832,1832,18100
21 de jun. de 202431,2931,5731,2931,5731,57-
20 de jun. de 202430,9930,9930,9930,9930,99-
19 de jun. de 202430,8630,8630,8630,8630,86-
18 de jun. de 202431,0631,0631,0631,0631,06-
17 de jun. de 202431,0431,0430,7130,8730,875
14 de jun. de 202431,6831,6830,4130,4130,41-
13 de jun. de 202432,3432,3431,8631,8631,86-
12 de jun. de 202431,7131,7131,7131,7131,71-
11 de jun. de 202431,4931,9031,4931,9031,90-
10 de jun. de 202430,7332,3930,7331,0731,071.019
07 de jun. de 202430,6230,6630,6230,6630,66-
06 de jun. de 202431,1731,1730,5830,5830,5850
05 de jun. de 202431,4231,4231,4231,4231,42-
04 de jun. de 202431,4131,4131,4131,4131,41-
03 de jun. de 202432,5132,5131,9332,2732,2754
03 de jun. de 20240.81 Dividendo
31 de mai. de 202434,8434,8434,0234,0233,2112
30 de mai. de 202433,7534,0733,7534,0733,267
29 de mai. de 202433,8234,3033,8233,8833,072.989
28 de mai. de 202434,1934,1934,1934,1933,38-
27 de mai. de 202434,5634,5634,5634,5633,74-
24 de mai. de 202434,0034,5634,0034,5633,7410
23 de mai. de 202433,3134,3633,3134,3633,54500
22 de mai. de 202432,9532,9532,9532,9532,17-
21 de mai. de 202433,3533,8133,3533,8133,01-
20 de mai. de 202433,5034,2033,5034,2033,39400
17 de mai. de 202432,5032,8632,5032,8632,08-
16 de mai. de 202433,4033,4033,4033,4032,60-
15 de mai. de 202433,9833,9833,9833,9833,17-
14 de mai. de 202433,6534,3033,6533,9233,11120
13 de mai. de 202433,2833,8033,0033,8033,003.127
10 de mai. de 202434,3334,3334,3334,3333,51-
09 de mai. de 202433,8135,4533,8135,4534,61300
08 de mai. de 202434,2634,2634,2634,2633,44-
07 de mai. de 202430,5032,5630,5032,5631,78320
06 de mai. de 202429,9230,0129,9230,0129,30-
03 de mai. de 202430,1030,1129,6130,1129,39165
02 de mai. de 202430,9730,9729,9929,9929,28120
30 de abr. de 202430,5830,5830,4630,4629,73200
29 de abr. de 202431,0031,0030,0530,1029,38215
26 de abr. de 202429,7729,7929,7729,7929,08-
25 de abr. de 202430,4730,8629,7629,7629,0550
24 de abr. de 202430,5531,4930,5531,4930,7450
23 de abr. de 202431,4431,4431,4431,4430,69-
22 de abr. de 202430,5930,5930,5930,5929,86-
19 de abr. de 202430,1330,1328,2128,2127,54250
18 de abr. de 202429,7430,5529,6629,8329,12150
17 de abr. de 202428,8329,7528,8329,7529,04100
16 de abr. de 202428,9728,9728,9728,9728,28-
15 de abr. de 202428,7029,3028,7029,3028,60-
12 de abr. de 202429,1029,5129,1029,5128,8160
11 de abr. de 202427,9630,1327,9630,1329,41330
10 de abr. de 202428,2429,0828,2429,0828,392.175
09 de abr. de 202428,0628,0928,0628,0927,42-
08 de abr. de 202428,1128,1127,2527,6827,021.470
05 de abr. de 202427,4827,7627,0927,7627,10225
04 de abr. de 202428,3029,3028,1528,6727,99842
03 de abr. de 202425,1630,0225,1630,0229,31906
02 de abr. de 202425,2425,6425,2425,4624,856
28 de mar. de 202424,6424,6424,5024,5023,92-
27 de mar. de 202424,2624,6624,2524,6624,07-
26 de mar. de 202424,5224,5224,2924,2923,71-
25 de mar. de 202424,9124,9124,4724,5223,945
22 de mar. de 202423,8324,5323,8324,5323,9520
21 de mar. de 202423,9324,0523,9324,0523,48-
20 de mar. de 202423,1823,1823,1823,1822,63-
19 de mar. de 202423,1423,3223,0923,3222,76-
18 de mar. de 202422,8023,6022,7823,2022,65150
15 de mar. de 202424,1524,1522,8422,8422,30420
14 de mar. de 202424,3324,3324,3324,3323,75-
13 de mar. de 202425,0025,3024,0824,0823,511.965
12 de mar. de 202423,7525,1023,7525,1024,5070
11 de mar. de 202423,2523,6823,2523,6823,1275
08 de mar. de 202423,1423,1423,1423,1422,59-
07 de mar. de 202423,1323,4023,1323,4022,8475
06 de mar. de 202423,1623,8923,1623,8923,321.100
05 de mar. de 202423,0723,0723,0523,0522,50-
04 de mar. de 202423,9523,9523,7323,8123,24-
01 de mar. de 202423,2723,8623,2723,8623,29-
29 de fev. de 202423,1723,3523,1723,3222,76-
28 de fev. de 202423,3423,8523,3423,8523,28385
27 de fev. de 202423,0623,5123,0623,5122,95175
26 de fev. de 202423,5223,7723,4923,4922,93150
23 de fev. de 202423,9924,4523,7624,1323,56102
22 de fev. de 202424,5024,5023,8124,0523,48100
21 de fev. de 202423,7623,8323,4623,6323,072.703
20 de fev. de 202423,4723,5923,4723,5923,03-
19 de fev. de 202423,9023,9023,7123,7123,15-
16 de fev. de 202423,3724,2623,3723,7023,1442
15 de fev. de 202423,5924,2023,5923,7323,16400
14 de fev. de 202423,0723,1222,9223,1222,5775
13 de fev. de 202422,5422,9322,5422,7722,2320
12 de fev. de 202422,1922,9322,1922,9322,3850
09 de fev. de 202422,4522,4822,1622,1621,63110
08 de fev. de 202422,3822,9122,3822,7322,1920
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...