Mercado abrirá em 5 h 2 min

MBB SE (0J7X.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
102,60-0,67 (-0,64%)
A partir de 03:56PM BST. Mercado aberto.
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 20240,000,000,00102,60102,60248
03 de mai. de 2024------
02 de mai. de 2024------
01 de mai. de 2024------
30 de abr. de 2024104,20104,20104,20104,20104,209
29 de abr. de 2024102,20102,20102,20102,20102,2033
26 de abr. de 2024104,40104,40103,27103,27103,27136
25 de abr. de 2024103,20104,60102,40103,62103,62187
24 de abr. de 2024102,40102,80102,40102,80102,8032
23 de abr. de 2024101,00101,00101,00101,00101,0010
22 de abr. de 2024100,60100,60100,60100,60100,6034
19 de abr. de 202498,9099,3098,5098,8498,84274
18 de abr. de 202499,6099,6199,4999,6199,61141
17 de abr. de 2024100,40100,60100,00100,40100,40107
16 de abr. de 2024101,00101,80100,80101,28101,28274
15 de abr. de 2024102,20103,20101,80102,83102,83183
12 de abr. de 2024101,80103,00101,32102,20102,20504
11 de abr. de 2024102,60102,60100,00100,60100,60656
10 de abr. de 2024102,50102,50102,50102,50102,5080
09 de abr. de 2024102,40102,40101,40101,82101,82248
08 de abr. de 2024100,20102,8098,30100,93100,93435
05 de abr. de 2024103,20103,20102,00102,39102,39313
04 de abr. de 2024104,21104,21104,21104,21104,2126
03 de abr. de 2024103,33103,33103,33103,33103,3398
02 de abr. de 2024103,00104,00102,80102,80102,80301
28 de mar. de 2024102,40102,40102,40102,40102,4025
27 de mar. de 2024102,60104,00102,60102,89102,892.386
26 de mar. de 2024100,40101,00100,34100,34100,341.530
25 de mar. de 202499,8099,9199,8099,9199,912.374
22 de mar. de 202498,9799,5198,9799,5199,512.427
21 de mar. de 202498,5198,7198,2198,7198,71295
20 de mar. de 202497,4097,4196,8997,4197,41246
19 de mar. de 202495,8096,4195,5096,4196,412.317
18 de mar. de 202496,5096,8096,2096,8096,80279
15 de mar. de 202496,6096,6095,5396,5896,581.959
14 de mar. de 202495,9097,6095,9096,7796,771.420
13 de mar. de 202495,2095,4094,8595,1495,141.097
12 de mar. de 202494,9095,0994,9095,0995,091.637
11 de mar. de 202494,5094,5194,0894,5194,51896
08 de mar. de 202493,9094,4093,9094,4094,40109
07 de mar. de 2024------
06 de mar. de 202491,8091,8091,8091,8091,805
05 de mar. de 202492,0093,0192,0093,0193,0196
04 de mar. de 2024------
01 de mar. de 202495,0095,0092,6094,3394,33933
29 de fev. de 202495,4095,4094,8094,9794,97128
28 de fev. de 202495,4095,4095,1095,4095,4037
27 de fev. de 202495,3095,3095,0095,2095,20260
26 de fev. de 202495,4095,5095,4095,5095,5055
23 de fev. de 202494,8094,8094,8094,8094,808
22 de fev. de 202494,6095,3094,6094,9094,9019
21 de fev. de 202494,8094,9194,7094,7094,7092
20 de fev. de 202494,6094,6094,4494,6094,60135
19 de fev. de 202494,8094,9094,5094,5094,50313
16 de fev. de 202495,5095,6095,0095,0095,0016
15 de fev. de 202495,4095,4095,1095,4095,40235
14 de fev. de 202494,3094,3094,1094,1094,10818
13 de fev. de 202494,5094,6094,5094,6094,6078
12 de fev. de 202495,6095,6094,5095,1095,10188
09 de fev. de 202495,0095,0094,8395,0095,0078
08 de fev. de 202495,0095,3094,7094,7094,70137
07 de fev. de 202495,0095,0094,6094,8594,85225
06 de fev. de 202494,5094,7494,5094,7494,7443
05 de fev. de 202494,6094,6094,6094,6094,6074
02 de fev. de 202494,5894,5894,5894,5894,5822
01 de fev. de 202495,0095,2094,7094,9094,90594
31 de jan. de 2024------
30 de jan. de 202491,7091,7090,5090,9090,90194
29 de jan. de 202490,2292,0089,8091,2391,231.510
26 de jan. de 202491,1091,1090,5190,5190,51226
25 de jan. de 202489,9090,2789,6090,2790,27358
24 de jan. de 2024------
23 de jan. de 2024------
22 de jan. de 202489,3089,5089,1089,5089,5029
19 de jan. de 202490,2090,2089,1089,1089,1091
18 de jan. de 202490,4090,8090,0090,6090,6027
17 de jan. de 202490,1090,1089,7089,7089,7039
16 de jan. de 202491,5091,5090,9090,9090,9032
15 de jan. de 202491,5091,6090,9090,9090,90240
12 de jan. de 202491,9093,8091,9092,7092,7089
11 de jan. de 202491,5091,5090,7090,9090,9078
10 de jan. de 202491,0091,6090,5090,6090,6037
09 de jan. de 202491,1091,4091,1091,4091,4029
08 de jan. de 202490,8091,3090,5091,2091,2013
05 de jan. de 202490,0091,5089,7091,2091,2057
04 de jan. de 202492,0092,6091,4191,9091,90100
03 de jan. de 202493,9093,9091,3091,9091,90252
02 de jan. de 202495,3095,3092,7092,7092,7082
29 de dez. de 202394,1095,4094,1095,4095,4047
28 de dez. de 202395,3095,3094,2094,7094,70157
27 de dez. de 202394,0096,1094,0095,8095,80235
22 de dez. de 202392,2094,5092,2093,7193,71333
21 de dez. de 202391,4091,7091,0091,2191,21243
20 de dez. de 202393,8093,8093,1093,1093,1093
19 de dez. de 202390,9093,5090,9093,5093,5018
18 de dez. de 202391,0091,8090,1090,6290,62222
15 de dez. de 202388,8091,2088,8090,0290,023.069
14 de dez. de 202387,4087,4086,0086,3086,3094
13 de dez. de 202387,7087,7086,4086,4086,40120
12 de dez. de 202385,7085,8085,5085,6985,69137
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...