Italia markets closed

Suncor Energy Inc (SM3.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,19-0,38 (-1,04%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202436,1936,1936,1936,1936,1982
14 mag 202436,5736,5736,5736,5736,57-
13 mag 202436,9536,9536,9536,9536,95-
10 mag 202437,1337,1337,1337,1337,13-
09 mag 202436,2436,2436,2436,2436,24-
08 mag 202435,8935,8935,8935,8935,89-
07 mag 202435,9535,9535,9535,9535,95-
06 mag 202435,4835,4835,4835,4835,48-
03 mag 202435,3735,3735,3735,3735,37-
02 mag 202435,4035,4035,4035,4035,40-
30 apr 202436,7136,7136,7136,7136,71-
29 apr 202436,5136,5136,5136,5136,51-
26 apr 202436,6736,7336,6736,7336,7382
25 apr 202436,4536,4536,4536,4536,45-
24 apr 202436,4536,4536,4536,4536,45-
23 apr 202436,9336,9336,9336,9336,93-
22 apr 202435,8835,8835,8835,8835,88-
19 apr 202436,0536,0536,0536,0536,05-
18 apr 202435,3535,3535,3535,3535,35-
17 apr 202435,1035,1035,1035,1035,10-
16 apr 202434,9034,9034,9034,9034,90-
15 apr 202435,2935,2935,2935,2935,29-
12 apr 202435,6335,6335,6335,6335,63-
11 apr 202436,4236,4236,4236,4236,42-
10 apr 202435,5135,5135,5135,5135,51-
09 apr 202435,4535,4535,4535,4535,45-
08 apr 202435,4435,4435,4435,4435,44-
05 apr 202435,4935,4935,4935,4935,49-
04 apr 202435,4135,4135,4135,4135,41-
03 apr 202435,1335,1335,1335,1335,13-
02 apr 202434,4234,4234,4234,4234,42-
28 mar 202433,5333,5333,5333,5333,53-
27 mar 202433,3733,3733,3733,3733,37-
26 mar 202433,6633,6633,6633,6633,66-
25 mar 202433,0933,0933,0933,0933,09-
22 mar 202433,1933,1933,1933,1933,19-
21 mar 202433,2333,2333,2333,2333,23-
20 mar 202433,1633,1633,1633,1633,16-
19 mar 202433,1733,1733,1733,1733,17-
18 mar 202432,9732,9732,9732,9732,97-
15 mar 202432,9132,9132,9132,9132,91-
14 mar 202432,4032,4032,4032,4032,40-
13 mar 202432,1232,1232,1232,1232,12-
12 mar 202431,6831,6831,6831,6831,68-
11 mar 202431,3131,3131,3131,3131,31-
08 mar 202431,8131,8131,8131,8131,81-
07 mar 202431,9131,9131,9131,9131,91-
06 mar 202431,7331,7331,7331,7331,73-
05 mar 202431,2531,2531,2531,2531,25-
04 mar 202432,0832,0832,0832,0832,08-
01 mar 202431,2931,2931,2931,2931,29-
01 mar 20240.545 Dividendo
29 feb 202431,1031,1031,1031,1030,56-
28 feb 202430,7930,7930,7930,7930,25-
27 feb 202431,0931,0931,0931,0930,55-
26 feb 202431,0931,0931,0931,0930,55-
23 feb 202430,7730,7730,7730,7730,23-
22 feb 202430,9530,9530,9530,9530,41-
21 feb 202430,0630,0630,0630,0629,53-
20 feb 202430,3530,3530,3530,3529,82-
19 feb 202430,4230,4230,4230,4229,89-
16 feb 202430,5730,5730,5730,5730,03-
15 feb 202429,1829,1829,1829,1828,67-
14 feb 202429,3229,3229,3229,3228,81-
13 feb 202429,9729,9729,9729,9729,44-
12 feb 202429,6629,6629,6629,6629,14-
09 feb 202429,7229,8029,7229,8029,28400
08 feb 202429,6929,6929,6929,6929,17-
07 feb 202429,5529,5529,5529,5529,03-
06 feb 202429,5229,5229,5229,5229,00-
05 feb 202429,6929,6929,6929,6929,17-
02 feb 202430,1130,1130,1130,1129,58-
01 feb 202430,5530,5530,5530,5530,01-
31 gen 202430,7430,7430,7430,7430,20-
30 gen 202430,1630,1630,1630,1629,63-
29 gen 202430,0430,0430,0430,0429,51-
26 gen 202429,5829,5829,5829,5829,06-
25 gen 202429,0929,0929,0929,0928,58-
24 gen 202428,9628,9628,9628,9628,45-
23 gen 202429,0329,0329,0329,0328,52-
22 gen 202428,5228,5228,5228,5228,02-
19 gen 202428,8928,8928,8928,8928,38-
18 gen 202428,9328,9328,9328,9328,42-
17 gen 202429,2229,2229,2229,2228,71-
16 gen 202429,6929,6929,6929,6929,17-
15 gen 202430,0230,0230,0230,0229,49-
12 gen 202430,0230,0230,0230,0229,49-
11 gen 202429,6329,6329,6329,6329,11-
10 gen 202429,9329,9329,9329,9329,41-
09 gen 202429,9329,9329,9329,9329,41-
08 gen 202430,4030,4029,8029,8029,28150
05 gen 202430,7830,7830,7830,7830,24-
04 gen 202431,2731,2731,2731,2730,72-
03 gen 202429,1729,1729,1729,1728,66-
02 gen 202429,0829,0829,0829,0828,57-
29 dic 202328,6528,6528,6428,6428,14-
28 dic 202329,1429,1429,1429,1428,63-
27 dic 202329,5729,5729,5729,5729,05-
22 dic 202329,0729,0729,0729,0728,56-
21 dic 202329,0129,0129,0129,0128,50-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...