Mercado fechado

Amadeus FiRe AG (0DK9.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
127,61-1,10 (-0,85%)
No fechamento: 05:46PM BST
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 2024111,30111,30111,30111,30111,30-
23 de mai. de 2024110,70111,43110,80111,00111,006.361
22 de mai. de 2024109,30110,28109,60110,28110,284.864
21 de mai. de 2024109,30110,00109,00109,56109,56995
20 de mai. de 2024108,90109,40108,80109,40109,402
17 de mai. de 2024110,50110,00108,40108,40108,40259
16 de mai. de 2024111,30111,60110,00110,00110,00834
16 de mai. de 20245 Dividendo
15 de mai. de 2024113,60114,52113,20113,20108,20122
14 de mai. de 2024114,20114,60114,60114,60109,542
13 de mai. de 2024113,40113,80112,80113,80108,7754
10 de mai. de 2024112,40113,80113,80113,80108,7745
09 de mai. de 2024112,00113,00112,40112,40107,4430
08 de mai. de 2024112,40113,00111,80112,80107,82144
07 de mai. de 2024112,00112,80111,60112,40107,4412
03 de mai. de 2024111,70112,40110,60111,50106,5826
02 de mai. de 2024113,00112,80112,00112,00107,0515
01 de mai. de 2024------
30 de abr. de 2024116,10114,40112,80112,80107,82121
29 de abr. de 2024115,20115,20115,20115,20110,11-
26 de abr. de 2024113,40114,68114,68114,68109,623
25 de abr. de 2024116,10115,69113,69113,81108,781.708
24 de abr. de 2024116,10115,59115,00115,59110,493.369
23 de abr. de 2024117,10117,00115,40115,40110,30103
22 de abr. de 2024116,30117,20116,60117,00111,831
19 de abr. de 2024115,80117,20115,40116,00110,8782
18 de abr. de 2024116,70117,20116,38116,39111,2597
17 de abr. de 2024116,90117,80116,80116,97111,801.339
16 de abr. de 2024119,50116,90116,20116,90111,735
15 de abr. de 2024124,50124,80119,60123,00117,5622.178
12 de abr. de 2024124,70125,60124,82125,48119,935.166
11 de abr. de 2024124,70126,95124,30125,05119,53473
10 de abr. de 2024124,10126,20122,80124,18118,69116
09 de abr. de 2024121,20124,90122,80123,59118,141.363
08 de abr. de 2024119,70121,82120,40121,81116,431.789
05 de abr. de 2024117,30120,80117,40120,39115,08270
04 de abr. de 2024117,90117,90117,90117,90112,69-
03 de abr. de 2024119,70119,00116,60117,60112,4194
02 de abr. de 2024120,00120,60117,80119,80114,51128
28 de mar. de 2024120,60120,40114,80120,10114,80175
27 de mar. de 2024120,00120,60120,26120,30114,993.234
26 de mar. de 2024120,00120,40119,40119,40114,13-
25 de mar. de 2024120,60126,40118,60120,20114,892
22 de mar. de 2024121,80121,60119,60120,87115,53172
21 de mar. de 2024123,20123,00120,80121,60116,22643
20 de mar. de 2024121,40123,80121,20121,32115,96111
19 de mar. de 2024119,10122,00117,60120,37115,05965
18 de mar. de 2024110,50111,80111,20111,20106,29185
15 de mar. de 2024108,30109,80109,00109,80104,95164
14 de mar. de 2024110,50109,00108,00108,00103,232.072
13 de mar. de 2024109,30111,80109,71109,71104,87193
12 de mar. de 2024106,80107,80107,60107,60102,853
11 de mar. de 2024107,00108,20106,40106,60101,89318
08 de mar. de 2024106,60106,65105,60106,65101,94667
07 de mar. de 2024106,00106,40106,00106,40101,7035
06 de mar. de 2024107,40108,40105,40106,77102,0569
05 de mar. de 2024109,10108,00107,00108,00103,2357
04 de mar. de 2024109,70110,00107,40109,00104,1927
01 de mar. de 2024109,10109,65109,00109,40104,5710.663
29 de fev. de 2024108,70108,80108,20108,80103,992.295
28 de fev. de 2024108,90109,40108,41108,41103,6231
27 de fev. de 2024108,70109,20108,00109,20104,38106
26 de fev. de 2024108,70108,60108,40108,40103,61124
23 de fev. de 2024109,10109,40108,91109,21104,391.193
22 de fev. de 2024108,30109,40108,30109,40104,57539
21 de fev. de 2024110,90110,20106,60108,00103,232.365
20 de fev. de 2024110,70111,00111,00111,00106,1018
19 de fev. de 2024111,30110,60110,40110,60105,7157
16 de fev. de 2024109,90112,60110,00111,80106,86136
15 de fev. de 2024109,70111,80109,40109,40104,5712
14 de fev. de 2024108,50109,80109,09109,09104,2751
13 de fev. de 2024109,90108,80108,38108,40103,6229
12 de fev. de 2024110,70110,60109,97109,97105,1111.962
09 de fev. de 2024110,90111,20110,40110,40105,5212.275
08 de fev. de 2024110,50111,40110,40110,81105,9111.729
07 de fev. de 2024111,10111,20110,40111,06106,16125
06 de fev. de 2024111,10111,80110,60111,80106,863.780
05 de fev. de 2024112,00111,20111,00111,00106,103
02 de fev. de 2024113,00113,03112,60112,60107,631.332
01 de fev. de 2024111,70113,20112,00112,50107,53403
31 de jan. de 2024112,40113,04112,00112,00107,05825
30 de jan. de 2024113,60113,40112,60112,60107,623.102
29 de jan. de 2024112,40113,60113,60113,60108,5923
26 de jan. de 2024113,00113,40113,13113,13108,133.559
25 de jan. de 2024113,20113,40112,80113,39108,394.568
24 de jan. de 2024------
23 de jan. de 2024113,40113,20111,40111,40106,481.256
22 de jan. de 2024112,00113,40111,80112,20107,24824
19 de jan. de 2024113,40113,40111,80112,20107,24259
18 de jan. de 2024112,00113,80112,20113,00108,0128.483
17 de jan. de 2024109,50112,40109,40112,00107,05670
16 de jan. de 2024111,30112,00110,20111,00106,10298
15 de jan. de 2024113,00112,80110,40112,80107,82336
12 de jan. de 2024113,20114,60113,00113,20108,20192
11 de jan. de 2024114,60114,20112,79112,79107,81107
10 de jan. de 2024116,90116,60112,80115,11110,02399
09 de jan. de 2024118,50116,60115,80116,60111,45310
08 de jan. de 2024118,10119,00116,88117,80112,60188
05 de jan. de 2024118,50118,80117,80118,20112,98150
04 de jan. de 2024118,90119,80119,00119,40114,13446
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...