Mercado fechado

Symrise AG (SY1.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
104,10-0,45 (-0,43%)
No fechamento: 05:35PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024103,85104,55103,20104,10104,10445.442
23 de abr. de 2024105,20105,30103,75104,55104,55359.439
22 de abr. de 2024105,75106,05105,15105,20105,20158.271
19 de abr. de 2024102,85105,75102,85105,40105,40421.584
18 de abr. de 2024103,00103,85102,60103,60103,60294.012
17 de abr. de 2024102,65103,30102,30102,70102,70268.363
16 de abr. de 2024102,55104,00101,80103,10103,10262.801
15 de abr. de 2024104,80105,05103,40104,00104,00392.190
12 de abr. de 2024107,25107,45104,65104,65104,65361.270
11 de abr. de 2024109,80110,75106,05106,45106,45378.599
10 de abr. de 2024107,20108,40106,80107,60107,60246.741
09 de abr. de 2024107,30107,60105,95106,90106,90290.134
08 de abr. de 2024107,65107,90106,80107,00107,00222.922
05 de abr. de 2024107,40108,05107,25107,55107,55290.373
04 de abr. de 2024110,55110,90107,45108,80108,80320.304
03 de abr. de 2024109,95111,55109,90110,60110,60334.115
02 de abr. de 2024111,05111,40109,80109,80109,80284.269
28 de mar. de 2024110,45111,60109,90110,95110,95236.520
27 de mar. de 2024110,65110,85108,95109,65109,65368.911
26 de mar. de 2024110,40111,20110,10110,20110,20338.394
25 de mar. de 2024111,80112,90111,45112,05112,05355.205
22 de mar. de 2024110,50110,85109,75110,70110,70242.010
21 de mar. de 2024110,00110,50109,40110,20110,20271.653
20 de mar. de 2024108,75110,40108,40110,00110,00276.279
19 de mar. de 2024108,55108,95107,45108,60108,60212.005
18 de mar. de 2024107,65109,55107,65108,85108,85399.507
15 de mar. de 2024107,10107,95106,90107,85107,85750.321
14 de mar. de 2024106,40107,10105,85106,95106,95305.140
13 de mar. de 2024105,90106,45105,30106,25106,25395.847
12 de mar. de 2024107,00107,40105,30106,45106,45557.052
11 de mar. de 2024107,40107,95106,45107,30107,30366.949
08 de mar. de 2024105,90107,85105,70107,85107,85453.982
07 de mar. de 2024103,70106,10102,30105,50105,50787.583
06 de mar. de 202498,92104,1098,56102,90102,901.607.173
05 de mar. de 202496,1297,0895,9896,5496,54393.213
04 de mar. de 202495,9896,7895,6496,0496,04294.466
01 de mar. de 202494,6496,1494,4696,1496,14317.398
29 de fev. de 202494,9495,8291,8494,5694,56983.622
28 de fev. de 202496,3296,3294,3294,7094,70283.181
27 de fev. de 202497,6697,7696,2896,3296,32171.333
26 de fev. de 202497,0298,4496,5297,9097,90221.379
23 de fev. de 202497,3498,2096,8497,0897,08332.083
22 de fev. de 202497,5898,0096,3697,1097,10289.003
21 de fev. de 202496,5898,1296,5497,0297,02295.221
20 de fev. de 202498,4299,2098,1898,4298,42280.672
19 de fev. de 202497,6698,5096,8898,3298,32109.827
16 de fev. de 202498,4498,9097,6697,9697,96185.667
15 de fev. de 202497,8899,1497,8897,9897,98203.402
14 de fev. de 202496,7697,6096,4497,3497,34160.766
13 de fev. de 202496,1297,0695,6096,8296,82220.161
12 de fev. de 202495,6296,3295,5296,1896,18120.369
09 de fev. de 202496,5296,9495,2695,4295,42230.019
08 de fev. de 202497,4098,4096,7096,7096,70280.409
07 de fev. de 202497,4497,9096,9097,3297,32230.937
06 de fev. de 202496,7497,3695,7497,1497,14161.205
05 de fev. de 202494,8096,8494,3096,7496,74260.982
02 de fev. de 202497,4098,0495,0495,2295,22283.048
01 de fev. de 202495,7296,7495,2296,7496,74243.405
31 de jan. de 202495,8096,4295,6295,9495,94249.443
30 de jan. de 202497,0097,1095,8695,8895,88183.145
29 de jan. de 202496,3096,6095,7896,6096,60208.377
26 de jan. de 202494,9497,4094,9496,9696,96342.550
25 de jan. de 202492,8895,4892,8895,2695,26426.165
24 de jan. de 202492,5493,5292,0092,7092,70461.757
23 de jan. de 202494,7294,7892,1892,4492,44532.081
22 de jan. de 202494,6695,0692,6294,4094,40481.723
19 de jan. de 202495,8496,3894,0094,5094,50418.011
18 de jan. de 202496,0896,4294,8095,4495,44204.279
17 de jan. de 202496,0496,6295,3696,0096,00343.903
16 de jan. de 202496,8097,3696,5497,2297,22220.847
15 de jan. de 202497,8298,3297,4297,4297,42162.578
12 de jan. de 202497,3298,2697,1097,5297,52202.236
11 de jan. de 202497,8498,7697,1897,1897,18215.217
10 de jan. de 202499,3299,5696,4897,6697,66284.745
09 de jan. de 202497,9499,6697,9299,3699,36262.303
08 de jan. de 202496,4297,8496,4097,8497,84167.561
05 de jan. de 202496,8297,4296,2097,2097,20160.337
04 de jan. de 202497,8098,6696,8697,5697,56226.508
03 de jan. de 202497,8899,0497,3098,0298,02219.043
02 de jan. de 2024100,10100,2097,9298,2298,22202.837
29 de dez. de 202399,0299,7099,0299,6499,64111.493
28 de dez. de 202399,0899,3498,3898,8898,88120.365
27 de dez. de 202398,6899,2098,2299,0099,00118.448
22 de dez. de 202398,0699,1097,9698,6298,62211.804
21 de dez. de 202398,9099,1297,8098,1498,14252.410
20 de dez. de 202399,22100,1598,7099,1499,14282.836
19 de dez. de 202399,26100,2598,8499,3099,30245.805
18 de dez. de 202398,0299,6897,7099,4499,44366.634
15 de dez. de 202399,68100,3595,2698,0298,021.687.792
14 de dez. de 2023108,00108,15105,75106,10106,10601.660
13 de dez. de 2023105,85107,55105,80106,30106,30294.063
12 de dez. de 2023105,90106,50105,20105,50105,50290.348
11 de dez. de 2023105,20105,90105,05105,55105,55170.462
08 de dez. de 2023105,25106,20104,80105,35105,35249.469
07 de dez. de 2023105,60106,35103,85104,90104,90296.777
06 de dez. de 2023105,40106,45104,25106,00106,00270.413
05 de dez. de 2023105,15105,30104,15105,00105,00268.274
04 de dez. de 2023104,30105,30104,00105,05105,05229.300
01 de dez. de 2023103,80104,45103,20104,45104,45301.589
30 de nov. de 2023101,30103,45100,45103,20103,201.069.951
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...