Mercado fechado

Bechtle AG (0DPM.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
38,81+1,02 (+2,70%)
No fechamento: 06:19PM BST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202445,9846,5646,1246,3546,3549.808
25 de abr. de 202446,8447,0045,7846,1246,1234.433
24 de abr. de 202447,1447,5847,0047,2647,2618.087
23 de abr. de 202446,3747,0046,3846,8146,8124.119
22 de abr. de 202445,7846,5245,6646,1646,1615.162
19 de abr. de 202445,1545,8044,7845,5945,5925.506
18 de abr. de 202446,8247,1445,7846,0046,0091.258
17 de abr. de 202446,9647,3046,8046,9546,9522.680
16 de abr. de 202447,6947,7946,7647,1647,1627.606
15 de abr. de 202448,0648,7847,7048,3148,319.547
12 de abr. de 202448,7949,4848,1248,4048,4020.411
11 de abr. de 202448,9149,2447,9048,5748,57375.380
10 de abr. de 202449,7750,0548,2848,9448,9415.374
09 de abr. de 202450,3150,4549,4949,5049,5026.666
08 de abr. de 202449,1350,4548,8249,9349,9332.049
05 de abr. de 202448,6749,5448,5049,2149,2190.569
04 de abr. de 202447,9549,1547,6648,3848,38150.812
03 de abr. de 202447,9148,2447,3447,9747,9718.139
02 de abr. de 202448,8949,2847,8047,8247,8229.906
28 de mar. de 202448,2849,0448,1648,8248,8238.573
27 de mar. de 202447,7148,6047,6448,2748,27301.204
26 de mar. de 202447,1047,7246,8847,5647,5610.285
25 de mar. de 202447,8148,0746,9447,1947,1926.023
22 de mar. de 202447,5148,2747,3947,5147,5122.681
21 de mar. de 202447,6647,9847,2047,5947,5967.336
20 de mar. de 202449,0449,7747,2647,3847,3849.395
19 de mar. de 202449,1749,5147,8248,7348,73165.003
18 de mar. de 202449,5050,0048,2948,8448,8478.129
15 de mar. de 202448,8552,4448,4749,3849,3877.822
14 de mar. de 202448,8048,9048,1448,7748,7737.182
13 de mar. de 202449,0349,4048,5948,7348,73126.729
12 de mar. de 202448,4948,9047,7548,7648,763.916
11 de mar. de 202447,9748,5647,6648,1848,18146.413
08 de mar. de 202448,8649,1548,1148,5248,5226.536
07 de mar. de 202448,1748,9448,1248,3048,30150.945
06 de mar. de 202448,0148,3647,5848,2848,2814.212
05 de mar. de 202448,7148,7747,7148,4248,4237.015
04 de mar. de 202448,3748,9848,3148,7848,789.313
01 de mar. de 202448,0348,3147,2548,1548,1575.066
29 de fev. de 202447,6347,9047,4347,7247,72113.313
28 de fev. de 202447,6648,0147,1547,5047,5092.753
27 de fev. de 202447,8848,4347,6747,7747,777.472
26 de fev. de 202448,7948,9547,7348,2048,2085.863
23 de fev. de 202448,9449,1048,4648,8548,8554.354
22 de fev. de 202448,4948,9246,2648,3548,35109.064
21 de fev. de 202446,1346,5845,8646,3846,3870.031
20 de fev. de 202446,1946,7945,6846,2246,22380.466
19 de fev. de 202448,0049,5346,2446,5546,5557.310
16 de fev. de 202449,2749,5948,7549,3549,3519.015
15 de fev. de 202450,0550,0448,9149,1449,1425.405
14 de fev. de 202448,9049,7148,8149,5749,5743.000
13 de fev. de 202449,6549,7248,1048,7448,7443.999
12 de fev. de 202450,0350,5249,5250,1450,1426.427
09 de fev. de 202449,8550,1849,5049,7849,7813.297
08 de fev. de 202449,6749,9749,0949,8049,8035.397
07 de fev. de 202449,5650,0849,1549,6549,65139.157
06 de fev. de 202448,3149,9948,2749,9949,9988.624
05 de fev. de 202448,1248,6747,7748,1948,1937.064
02 de fev. de 202449,2649,4848,2848,4148,4111.549
01 de fev. de 202448,3349,0248,0448,9048,902.705
31 de jan. de 202448,1049,4547,8048,4748,4776.023
30 de jan. de 202450,2650,6249,0049,1449,1438.809
29 de jan. de 202449,5350,2649,2149,5449,54606.414
26 de jan. de 202448,5150,6048,2549,9849,9882.449
25 de jan. de 202448,6348,8248,3348,6148,6124.256
24 de jan. de 202448,3248,6447,9348,3848,3839.304
23 de jan. de 202447,8148,0547,1647,9047,9022.231
22 de jan. de 202447,1348,0546,8947,7447,74151.860
19 de jan. de 202446,9047,1446,3146,5646,5638.524
18 de jan. de 202445,3346,6245,3046,2046,2052.975
17 de jan. de 202444,9645,0544,3944,5644,5627.834
16 de jan. de 202445,0845,3944,5945,0345,03132.917
15 de jan. de 202445,3546,0144,9945,4345,4324.779
12 de jan. de 202444,2645,5044,2945,3145,3170.517
11 de jan. de 202444,2644,2943,5344,0244,02231.821
10 de jan. de 202443,6443,8242,8743,7843,7837.728
09 de jan. de 202444,1144,2843,2643,4543,45139.612
08 de jan. de 202443,2143,9742,6943,1843,1812.418
05 de jan. de 202443,5943,6042,7143,2043,2032.672
04 de jan. de 202443,8144,2043,2843,6243,6227.865
03 de jan. de 202444,8245,2443,7044,0644,0616.165
02 de jan. de 202445,7245,9344,7945,3045,3035.304
29 de dez. de 202345,2445,6945,3345,4045,404.955
28 de dez. de 202346,0546,0745,2245,4645,465.639
27 de dez. de 202345,3846,1345,3245,8645,8630.549
22 de dez. de 202345,2845,3744,8645,2545,2511.042
21 de dez. de 202345,1545,6844,9745,3445,3482.287
20 de dez. de 202345,0145,3944,5745,3845,3886.364
19 de dez. de 202344,5345,0544,5744,8744,87670.704
18 de dez. de 202345,4645,9844,3444,5044,50345.381
15 de dez. de 202344,2145,7543,9045,7045,70180.667
14 de dez. de 202343,4844,5843,4244,3044,30252.492
13 de dez. de 202342,6543,4442,3743,1743,1736.375
12 de dez. de 202342,7843,1742,3343,0543,0568.556
11 de dez. de 202343,2643,4042,5442,9242,9235.672
08 de dez. de 202343,1543,4942,9343,1443,14136.845
07 de dez. de 202343,5243,4242,8043,1443,1431.837
06 de dez. de 202343,3343,6942,8943,4843,4865.493
05 de dez. de 202342,9743,3042,4843,1543,15942.138
04 de dez. de 202343,5243,8542,6842,7842,7874.727
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...