Italia markets close in 2 hours 39 minutes

Solvay SA (SOL.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,01-0,39 (-1,18%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202433,0133,0133,0133,0133,01100
03 giu 20240.81 Dividendo
31 mag 202433,9733,9733,9733,9733,16-
30 mag 202434,2034,2034,2034,2033,38-
29 mag 202434,1234,1234,1234,1233,31-
28 mag 202434,3934,4334,3934,4333,61100
27 mag 202434,3734,3734,3734,3733,55-
24 mag 202434,1934,1934,1934,1933,37-
23 mag 202433,6133,6133,6133,6132,81-
22 mag 202433,3033,3033,3033,3032,51-
21 mag 202433,6533,6533,6533,6532,85-
20 mag 202433,9133,9133,8633,8633,05100
17 mag 202432,8032,8032,8032,8032,02-
16 mag 202434,0034,0034,0034,0033,19-
15 mag 202434,2734,2734,2734,2733,45-
14 mag 202433,9533,9533,9533,9533,14-
13 mag 202433,5733,5733,5733,5732,77-
10 mag 202434,3434,3434,3434,3433,52-
09 mag 202434,1034,1034,1034,1033,29-
08 mag 202434,5534,5534,5534,5533,73-
07 mag 202430,6535,0830,6535,0834,24150
06 mag 202430,0730,6130,0730,6129,88150
03 mag 202430,3330,3330,3330,3329,61-
02 mag 202430,3130,3130,3130,3129,59-
30 apr 202430,7330,7330,5530,5529,82150
29 apr 202430,4931,0030,4931,0030,26150
26 apr 202429,9029,9029,9029,9029,19-
25 apr 202430,7730,7730,7730,7730,04-
24 apr 202430,8830,8830,8830,8830,14-
23 apr 202431,5631,5631,1331,1330,3930
22 apr 202431,0831,0831,0831,0830,3415
19 apr 202430,1930,1930,1930,1929,47-
18 apr 202429,9129,9129,9129,9129,20-
17 apr 202428,3628,3628,3628,3627,68-
16 apr 202428,8428,8428,8428,8428,15-
15 apr 202429,1129,1129,1129,1128,42-
12 apr 202429,2529,2529,2529,2528,55-
11 apr 202428,2028,2028,2028,2027,53-
10 apr 202428,3928,8628,3928,8628,17108
09 apr 202428,2028,2028,2028,2027,53-
08 apr 202427,4027,4027,4027,4026,75-
05 apr 202427,3227,3227,3227,3226,67-
04 apr 202427,8127,8127,8127,8127,15-
03 apr 202425,3925,3925,3925,3924,78-
02 apr 202425,1425,1425,1425,1424,54-
28 mar 202424,8624,8624,8624,8624,27-
27 mar 202424,4024,4024,4024,4023,82-
26 mar 202424,9424,9424,9424,9424,35-
25 mar 202424,3724,3724,3724,3723,79-
22 mar 202423,9823,9823,9823,9823,41-
21 mar 202424,1524,1524,1524,1523,57-
20 mar 202423,4423,4423,4423,4422,88-
19 mar 202423,2623,2623,2623,2622,71-
18 mar 202423,0723,0723,0723,0722,52-
15 mar 202423,6223,6223,6223,6223,06-
14 mar 202424,4324,4324,4324,4323,85-
13 mar 202424,2924,2924,2924,2923,71-
12 mar 202424,0424,0424,0424,0423,47-
11 mar 202423,4823,4823,4823,4822,92-
08 mar 202423,3723,3723,3723,3722,81-
07 mar 202423,3223,5823,3223,5823,0250
06 mar 202423,4323,7423,4323,7423,171.600
05 mar 202423,1123,1123,1123,1122,56-
04 mar 202424,1124,1124,1124,1123,54-
01 mar 202423,1023,1023,1023,1022,55-
29 feb 202423,5023,5023,5023,5022,94-
28 feb 202423,5723,5723,5723,5723,01-
27 feb 202423,2823,2823,2823,2822,72-
26 feb 202423,7523,7523,7523,7523,18-
23 feb 202424,1724,1724,1724,1723,59-
22 feb 202424,1024,1024,1024,1023,53-
21 feb 202423,9923,9923,9923,9923,42-
20 feb 202423,5023,5023,5023,5022,94-
19 feb 202423,8523,8523,8523,8523,28-
16 feb 202423,9323,9323,9323,9323,36-
15 feb 202423,4623,4623,4623,4622,90-
14 feb 202423,0423,0423,0423,0422,49-
13 feb 202422,6422,6422,6422,6422,10-
12 feb 202422,3422,3422,3422,3421,81-
09 feb 202422,7522,7522,7522,7522,21-
08 feb 202422,6122,6122,6122,6122,07-
07 feb 202423,3423,3423,3423,3422,78-
06 feb 202423,5923,5923,5923,5923,03-
05 feb 202424,2924,2924,2924,2923,71-
02 feb 202424,6424,6424,6424,6424,05-
01 feb 202425,1525,1525,1525,1524,55-
31 gen 202425,5025,5025,5025,5024,89-
30 gen 202425,2025,2025,2025,2024,60-
29 gen 202426,2626,2626,2626,2625,63-
26 gen 202425,8725,8725,8725,8725,25-
25 gen 202424,6024,6024,6024,6024,01-
24 gen 202425,4325,4325,4325,4324,82-
23 gen 202424,6324,6324,6324,6324,04-
22 gen 202424,0724,0724,0724,0723,50-
19 gen 202423,3723,3723,3723,3722,81-
18 gen 202423,9223,9223,9223,9223,35-
17 gen 202424,1724,1724,1724,1723,59-
16 gen 202425,0225,0225,0225,0224,42-
15 gen 202425,0625,0725,0625,0724,4710
15 gen 20241.62 Dividendo
*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...