Mercado abrirá em 2 h 22 min

Fuchs SE (0LCR.IL)

IOB - IOB Preço Adiado. Moeda em EUR.
Adicionar à lista
43,500,00 (0,00%)
A partir de 10:24AM BST. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202442,9843,5642,9843,5043,50194
02 de mai. de 202442,9843,5042,9443,5043,50127.706
01 de mai. de 202443,7943,7943,7943,7943,79-
30 de abr. de 202441,8243,9041,3643,7943,7942.273
29 de abr. de 202443,9043,9442,6243,3743,37115.612
26 de abr. de 202444,1044,4244,0044,3344,337.871
25 de abr. de 202443,8244,2043,5243,9043,9016.942
24 de abr. de 202444,1244,5244,0244,2444,249.749
23 de abr. de 202443,6644,1243,6643,9343,936.634
22 de abr. de 202444,4844,5444,1844,1844,1814.533
19 de abr. de 202444,1244,5243,9644,3044,3028.846
18 de abr. de 202444,7444,7444,2844,4444,4426.162
17 de abr. de 202444,6244,9844,6244,8444,8423.812
16 de abr. de 202444,9044,9444,5044,8544,8540.865
15 de abr. de 202445,4245,8245,4245,6645,6617.129
12 de abr. de 202446,6646,6646,0046,1146,1134.941
11 de abr. de 202446,4646,4645,7645,9845,9842.697
10 de abr. de 202446,3246,4445,7046,3446,3419.558
09 de abr. de 202446,0846,3445,8846,1046,106.801
08 de abr. de 202446,7047,0046,1446,9446,9419.921
05 de abr. de 202446,0646,8645,9046,3146,3127.924
04 de abr. de 202446,2046,4045,9846,2046,2014.405
03 de abr. de 202445,6246,2045,4845,6545,654.953
02 de abr. de 202446,6046,6045,6445,9245,928.967
28 de mar. de 202446,0046,0045,6445,6845,6824.237
27 de mar. de 202445,4246,1245,3045,6745,678.981
26 de mar. de 202445,9046,1245,5245,9845,9849.828
25 de mar. de 202445,5646,6245,5646,0346,0322.170
22 de mar. de 202445,5045,8045,0545,7845,7861.969
21 de mar. de 202444,4445,3844,2844,8444,8428.047
20 de mar. de 202443,3243,8343,1043,1043,105.318
19 de mar. de 202442,6643,1842,3642,3642,364.982
18 de mar. de 202442,6842,9642,1442,4742,476.142
15 de mar. de 202443,6043,6642,6642,8442,84122.491
14 de mar. de 202443,0243,3042,9843,1443,14154.248
13 de mar. de 202442,9243,5642,4042,7842,7815.886
12 de mar. de 202440,8044,1840,2643,2843,28131.944
11 de mar. de 202441,4441,4440,9041,0041,0012.042
08 de mar. de 202441,2041,5241,0641,0941,09134.156
07 de mar. de 202440,7641,2840,7641,0341,032.946
06 de mar. de 202440,3640,8840,2640,4540,458.026
05 de mar. de 202439,9040,3239,9040,1240,125.138
04 de mar. de 202440,1840,3239,6640,1240,123.778
01 de mar. de 202439,9040,4239,8840,2040,2013.600
29 de fev. de 202439,9240,1839,3439,4039,4018.859
28 de fev. de 202439,8439,9639,7039,9339,931.337
27 de fev. de 202440,9040,9240,3540,3840,38218.471
26 de fev. de 202441,2241,3040,8241,3041,305.019
23 de fev. de 202441,1641,5040,9641,2441,246.885
22 de fev. de 202441,5641,8841,1641,2441,243.199
21 de fev. de 202441,2041,3640,9441,1441,1432.060
20 de fev. de 202441,3041,3841,1441,2641,267.518
19 de fev. de 202441,1841,6041,0241,2041,2029.894
16 de fev. de 202441,2441,6041,2041,3941,392.505
15 de fev. de 202440,9841,2240,9841,1241,122.789
14 de fev. de 202440,0240,8439,9640,5540,5511.074
13 de fev. de 202439,6039,9239,2039,7539,7538.623
12 de fev. de 202439,8640,0639,7039,9939,9949.734
09 de fev. de 202440,0240,0639,6839,8739,8710.616
08 de fev. de 202439,8039,9239,4839,7639,7633.590
07 de fev. de 202439,9039,9639,5639,6339,6340.476
06 de fev. de 202440,0040,0039,6239,7439,74131.233
05 de fev. de 202440,1640,1839,8839,9539,9515.117
02 de fev. de 202440,8040,8840,3440,5340,536.792
01 de fev. de 202440,5440,9440,5440,7040,70374.998
31 de jan. de 202441,2841,3840,8041,0341,0310.934
30 de jan. de 202441,0041,5640,9241,5641,5616.871
29 de jan. de 202441,3041,5641,0041,2841,2889.212
26 de jan. de 202441,5641,6841,3641,3841,3815.360
25 de jan. de 202440,9641,1440,7840,9740,9743.364
24 de jan. de 202440,7840,9640,4640,6740,679.783
23 de jan. de 202440,7441,0440,0840,7240,7233.407
22 de jan. de 202441,4041,4040,4240,7840,78196.251
19 de jan. de 202440,9440,9840,8440,8440,8432.301
18 de jan. de 202440,5240,8040,4240,7040,7018.317
17 de jan. de 202440,5040,5840,0240,2840,288.963
16 de jan. de 202440,8240,8240,1640,3240,329.803
15 de jan. de 202440,6440,8340,4640,6340,6318.478
12 de jan. de 202440,6040,9040,0440,6440,6425.407
11 de jan. de 202439,8240,2039,8240,0140,0124.486
10 de jan. de 202439,3039,6439,2639,4939,495.693
09 de jan. de 202438,8639,3638,6638,8738,8746.118
08 de jan. de 202438,5438,7238,1438,3638,366.345
05 de jan. de 202439,1239,1238,4638,5938,594.741
04 de jan. de 202439,5239,5239,2439,5039,5016.370
03 de jan. de 202440,3040,4039,5039,8539,8511.674
02 de jan. de 202440,4640,5440,0640,4240,4228.385
29 de dez. de 202340,5240,5240,3840,3840,38666
28 de dez. de 202340,3240,5040,3240,4040,405.554
27 de dez. de 202340,4840,5840,2640,4840,4872.261
22 de dez. de 202340,1840,2639,9240,1440,149.339
21 de dez. de 202340,4240,7639,9640,1140,118.510
20 de dez. de 202340,1640,4039,5840,3440,3414.136
19 de dez. de 202340,0440,4039,8239,9839,9822.791
18 de dez. de 202339,8039,9639,6039,6539,6530.481
15 de dez. de 202339,7239,8639,2439,4939,4913.226
14 de dez. de 202339,7840,2039,6439,8539,855.664
13 de dez. de 202339,7039,7039,3039,4939,49206.011
12 de dez. de 202339,9040,0039,3439,4039,4016.447
11 de dez. de 202339,6039,8639,3539,6139,6127.032
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...