Mercado abrirá em 7 h 16 min

ChemoMetec A/S (0DZ0.L)

LSE - LSE Preço Adiado. Moeda em DKK.
Adicionar à lista
820,00+41,50 (+5,33%)
No fechamento: 05:53PM BST
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 2024303,10312,80303,00312,60312,601.263
03 de mai. de 2024291,50299,20292,80292,60292,60770
02 de mai. de 2024296,80297,00288,80289,40289,401.194
01 de mai. de 2024295,50295,50295,50295,50295,50-
30 de abr. de 2024302,70307,80294,80299,00299,004.620
29 de abr. de 2024288,80302,60288,80302,00302,003.057
26 de abr. de 2024288,80287,40284,60286,60286,601.447
25 de abr. de 2024283,50285,40282,00282,40282,406.444
24 de abr. de 2024293,60291,60284,58289,80289,804.240
23 de abr. de 2024288,00291,20282,40290,09290,093.114
22 de abr. de 2024288,20293,00285,00286,40286,404.610
19 de abr. de 2024281,80287,23284,00284,78284,784.477
18 de abr. de 2024298,50295,20283,00287,60287,606.958
17 de abr. de 2024310,70313,80297,60302,95302,9513.011
16 de abr. de 2024301,20310,60300,60308,96308,965.809
15 de abr. de 2024306,70315,00294,60304,00304,0010.820
12 de abr. de 2024382,50385,60289,60382,00382,0099.761
11 de abr. de 2024372,00376,61363,40366,43366,433.164
10 de abr. de 2024364,80375,25370,00375,25375,252.145
09 de abr. de 2024375,30372,80362,20368,33368,336.838
08 de abr. de 2024375,50376,81370,40374,46374,462.717
05 de abr. de 2024374,90378,20373,60375,33375,333.087
04 de abr. de 2024387,50383,65376,00382,71382,714.783
03 de abr. de 2024402,50406,20388,40397,45397,453.973
02 de abr. de 2024421,20420,20402,00407,64407,644.184
28 de mar. de 2024------
27 de mar. de 2024419,50425,60422,40423,40423,40913
26 de mar. de 2024422,90422,20419,60420,20420,201.946
25 de mar. de 2024419,50426,20411,79416,04416,046.933
22 de mar. de 2024423,10426,40419,80423,44423,447.360
21 de mar. de 2024431,30432,30421,28432,30432,309.291
20 de mar. de 2024420,20433,20425,14427,73427,731.083
19 de mar. de 2024428,60431,80422,04422,39422,397.999
18 de mar. de 2024437,80439,20429,60430,40430,409.108
15 de mar. de 2024445,80441,00430,40434,42434,4211.214
14 de mar. de 2024441,40457,60442,60448,64448,648.809
13 de mar. de 2024525,35471,80413,20436,80436,8031.292
12 de mar. de 2024522,45529,00519,00527,53527,537.342
11 de mar. de 2024548,25551,50522,49532,43532,435.324
08 de mar. de 2024529,25553,50525,50544,48544,483.929
07 de mar. de 2024498,30532,64510,00515,86515,862.486
06 de mar. de 2024522,45513,61490,60497,35497,354.731
05 de mar. de 2024524,90542,50515,99516,00516,0013.883
04 de mar. de 2024511,05532,50515,50522,22522,224.725
01 de mar. de 2024491,15507,03491,17494,92494,924.048
29 de fev. de 2024469,80490,23464,00490,20490,2027.147
28 de fev. de 2024468,80472,40464,20468,26468,264.337
27 de fev. de 2024468,00469,00462,69467,19467,192.558
26 de fev. de 2024464,20467,80463,60467,00467,0011.999
23 de fev. de 2024460,80465,83452,21458,50458,509.211
22 de fev. de 2024448,60462,97444,00450,60450,605.910
21 de fev. de 2024439,70442,62437,00439,41439,412.476
20 de fev. de 2024438,50453,80438,20446,82446,824.061
19 de fev. de 2024438,30443,40436,96440,58440,584.540
16 de fev. de 2024445,20452,00443,80446,80446,8023.254
15 de fev. de 2024446,10446,20435,68438,14438,143.583
14 de fev. de 2024441,40447,40441,20445,94445,942.194
13 de fev. de 2024449,40452,20433,80443,85443,859.603
12 de fev. de 2024458,70468,20450,80451,40451,402.324
09 de fev. de 2024478,65478,60460,00469,41469,417.936
08 de fev. de 2024454,10482,00457,95469,60469,606.960
07 de fev. de 2024438,30455,60425,20450,02450,022.890
06 de fev. de 2024384,00447,00396,43440,60440,6079.320
05 de fev. de 2024359,30369,00354,60355,20355,202.339
02 de fev. de 2024367,50367,80361,80364,14364,14870
01 de fev. de 2024373,80373,40370,20370,80370,8061
31 de jan. de 2024377,40382,40375,40375,40375,406.585
30 de jan. de 2024382,10382,80378,20380,86380,8615.672
29 de jan. de 2024406,50395,60370,40380,28380,286.645
26 de jan. de 2024385,20415,81392,60402,55402,5526.196
25 de jan. de 2024380,00386,80380,60384,80384,802.233
24 de jan. de 2024377,00381,69376,40379,88379,887.956
23 de jan. de 2024373,60379,80372,80372,80372,801.351
22 de jan. de 2024373,00377,00367,00372,19372,19986
19 de jan. de 2024378,50377,40369,60369,60369,602.878
18 de jan. de 2024361,00379,40363,00374,96374,963.068
17 de jan. de 2024368,40372,20361,79365,29365,298.157
16 de jan. de 2024366,30374,00366,00371,44371,444.280
15 de jan. de 2024374,90376,00365,80367,77367,776.410
12 de jan. de 2024395,30396,20378,40378,79378,797.192
11 de jan. de 2024412,80429,40411,39411,39411,3912.023
10 de jan. de 2024404,80409,41399,20402,64402,642.705
09 de jan. de 2024392,80407,60392,20402,19402,195.527
08 de jan. de 2024374,10372,62370,82372,07372,0731.412
05 de jan. de 2024374,10376,00371,40375,80375,8017.650
04 de jan. de 2024376,80381,40372,96375,40375,405.552
03 de jan. de 2024384,40382,84372,94382,84382,8410.738
02 de jan. de 2024389,20391,20382,00387,60387,605.811
29 de dez. de 2023395,70392,20387,98390,15390,155.130
28 de dez. de 2023396,40400,00394,40396,62396,623.536
27 de dez. de 2023391,70395,40389,40392,86392,864.290
22 de dez. de 2023392,00396,00385,60392,12392,124.697
21 de dez. de 2023400,00398,60388,20397,08397,082.215
20 de dez. de 2023419,70417,42397,80399,84399,843.111
19 de dez. de 2023405,20430,60410,00425,22425,223.913
18 de dez. de 2023406,10415,00399,00405,91405,913.545
15 de dez. de 2023386,10415,40391,00410,03410,0313.252
14 de dez. de 2023344,00386,20351,60384,40384,4032.847
13 de dez. de 2023324,60335,20327,00331,58331,582.663
12 de dez. de 2023339,30334,80325,00329,04329,041.980
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...