Mercado fechado

Symrise AG (0G6T.IL)

IOB - IOB Preço Adiado. Moeda em EUR.
Adicionar à lista
115,45+0,15 (+0,13%)
No fechamento: 05:35PM BST
Período:
27 de jun. de 2023 - 27 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jun. de 2024116,65116,65114,55115,45115,454.237
26 de jun. de 2024115,47116,91115,00115,30115,30224.255
25 de jun. de 2024114,78115,55113,40114,60114,6027.891
24 de jun. de 2024112,65114,80112,05114,85114,8571.732
21 de jun. de 2024113,88114,75113,00113,40113,4066.854
20 de jun. de 2024113,85114,60113,40113,75113,7542.465
19 de jun. de 2024115,13115,15112,55113,55113,5560.113
18 de jun. de 2024115,13115,50113,55114,97114,9723.601
17 de jun. de 2024112,35114,40112,40113,95113,9529.276
14 de jun. de 2024111,55113,40111,30112,80112,80219.260
13 de jun. de 2024112,85112,85110,65111,35111,35189.620
12 de jun. de 2024110,97113,15111,15112,70112,7025.638
11 de jun. de 2024110,13111,10110,00110,93110,9324.156
10 de jun. de 2024110,25111,15108,70110,15110,15432.939
07 de jun. de 2024109,82110,00108,80109,78109,7848.657
06 de jun. de 2024110,40111,90109,55109,85109,8530.112
05 de jun. de 2024110,70112,45110,20110,13110,13145.241
04 de jun. de 2024109,20110,60108,75110,45110,45334.673
03 de jun. de 2024109,85109,85107,35109,35109,358.387
31 de mai. de 2024109,63109,95108,80109,82109,8229.406
30 de mai. de 2024107,72109,50106,85109,05109,0571.781
29 de mai. de 2024106,78108,35106,10107,47107,47827.851
28 de mai. de 2024109,68109,60105,45107,20107,2049.229
24 de mai. de 2024105,18105,75104,75105,00105,007.924
23 de mai. de 2024105,57106,45104,25104,80104,8096.018
22 de mai. de 2024103,78105,80103,90105,47105,47170.330
21 de mai. de 2024102,80103,80102,25103,53103,539.397
20 de mai. de 2024102,65103,45101,75102,97102,97672.294
17 de mai. de 2024101,18102,40101,00102,10102,10275.229
16 de mai. de 2024101,15102,55100,55100,60100,60313.014
16 de mai. de 20241.1 Dividendo
15 de mai. de 2024102,18102,35101,15102,35101,25407.900
14 de mai. de 2024102,13102,40101,35101,88100,7839.118
13 de mai. de 2024102,00102,80100,85102,47101,37345.373
10 de mai. de 2024102,32104,20101,40101,55100,46294.341
09 de mai. de 2024103,50104,25103,30103,75102,633.958
08 de mai. de 2024103,55104,10103,40103,65102,54113.842
07 de mai. de 2024102,10103,60100,50103,47102,361.018.198
03 de mai. de 2024100,80101,90100,35101,0599,963.259
02 de mai. de 2024100,35100,44100,44100,4399,35707.985
01 de mai. de 2024100,67100,67100,67100,2599,175.134
30 de abr. de 2024100,53101,40100,10100,2599,17368.698
29 de abr. de 2024100,28101,40100,05100,3599,272.678
26 de abr. de 2024100,21101,9598,92100,0398,95503.075
25 de abr. de 202499,79102,0097,86100,0398,95632.046
24 de abr. de 2024103,78104,30103,15104,15103,03177.989
23 de abr. de 2024105,20106,05103,85104,35103,23321.299
22 de abr. de 2024105,97106,50105,18105,68104,54136.124
19 de abr. de 2024102,97105,70102,85105,40104,271.077.261
18 de abr. de 2024102,80103,85102,20103,50102,39390.296
17 de abr. de 2024102,65103,20101,80102,40101,30391.747
16 de abr. de 2024102,55103,90102,20102,85101,74252.802
15 de abr. de 2024104,70105,05103,40103,90102,78495.978
12 de abr. de 2024107,25107,55104,65104,88103,75161.304
11 de abr. de 2024109,82110,70105,75106,05104,91291.214
10 de abr. de 2024107,40108,45106,90107,57106,42188.427
09 de abr. de 2024107,38107,68105,95106,30105,16193.179
08 de abr. de 2024107,47107,90106,35107,10105,95129.188
05 de abr. de 2024107,53108,00107,15107,78106,62246.570
04 de abr. de 2024110,53110,55107,40108,93107,75172.241
03 de abr. de 2024109,95111,55109,90110,30109,11295.229
02 de abr. de 2024111,05111,20109,79110,10108,92140.811
28 de mar. de 2024110,40111,30108,95111,43110,2361.799
27 de mar. de 2024110,50111,30108,98109,65108,47291.090
26 de mar. de 2024110,43111,10109,60110,28109,09193.270
25 de mar. de 2024111,47113,22110,00112,25111,04242.133
22 de mar. de 2024110,43110,75109,80110,55109,3638.943
21 de mar. de 2024109,88110,45109,70109,78108,6034.254
20 de mar. de 2024108,65110,30108,40109,95108,7780.497
19 de mar. de 2024109,07109,55105,50108,60107,43153.985
18 de mar. de 2024107,80109,60107,60108,70107,53405.832
15 de mar. de 2024107,07108,00106,30107,65106,49169.184
14 de mar. de 2024106,45107,20105,60106,95105,8066.949
13 de mar. de 2024106,13107,10105,25106,03104,8995.469
12 de mar. de 2024106,95107,95105,30106,20105,06217.082
11 de mar. de 2024107,20108,50106,40107,15106,00125.784
08 de mar. de 2024105,75107,87105,65107,40106,25255.397
07 de mar. de 2024103,35106,05102,25106,07104,93321.267
06 de mar. de 202498,82104,0595,96102,75101,65615.119
05 de mar. de 202496,1197,0295,4696,4295,38371.270
04 de mar. de 202495,9696,7495,6696,4695,42161.635
01 de mar. de 202494,6396,1494,4695,6794,6495.205
29 de fev. de 202495,0595,7491,8694,5393,51416.817
28 de fev. de 202496,3496,3294,3494,5493,5285.663
27 de fev. de 202497,6697,4696,2896,8095,7630.219
26 de fev. de 202497,0598,4296,5498,1497,0951.750
23 de fev. de 202497,2398,1096,9697,3196,2672.276
22 de fev. de 202497,6097,5896,4296,8295,7885.349
21 de fev. de 202496,7499,0096,2696,5695,5241.561
20 de fev. de 202498,4899,2097,7298,8597,7970.840
19 de fev. de 202497,6298,5697,0298,4197,3516.502
16 de fev. de 202498,3898,9497,3897,9296,8763.976
15 de fev. de 202497,9299,0697,3898,3897,3277.503
14 de fev. de 202496,4797,5096,4697,1596,1145.836
13 de fev. de 202496,1397,1095,6096,4995,45292.234
12 de fev. de 202495,6696,3295,5695,8794,8476.023
09 de fev. de 202496,4696,9495,3095,5894,55124.992
08 de fev. de 202497,4798,2696,6897,2096,16128.120
07 de fev. de 202497,6597,9696,5497,0496,0029.663
06 de fev. de 202496,6297,3695,7896,8795,83291.640
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...