Mercado abrirá em 2 h 5 min

Krones AG (0LQ4.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
80,42+0,87 (+1,09%)
A partir de 06:20PM BST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 2024------
30 de abr. de 2024126,10126,20123,60123,97123,972.097
29 de abr. de 2024123,70125,40123,60124,57124,57247
26 de abr. de 2024123,20124,40122,60123,89123,89559
25 de abr. de 2024123,70122,00120,80121,68121,68608
24 de abr. de 2024124,00124,60123,20124,00124,00476
23 de abr. de 2024124,10124,40123,80124,20124,201.096
22 de abr. de 2024122,50124,20122,60123,60123,601.795
19 de abr. de 2024123,00123,60122,80122,83122,83747
18 de abr. de 2024124,30124,40122,80123,79123,79981
17 de abr. de 2024123,50124,40123,60124,38124,38619
16 de abr. de 2024123,60125,00122,80123,79123,792.305
15 de abr. de 2024128,10128,40126,00126,00126,003.470
12 de abr. de 2024127,80130,20127,80128,40128,406.249
11 de abr. de 2024126,40126,80125,20125,40125,408.104
10 de abr. de 2024126,20126,80125,60126,00126,00597
09 de abr. de 2024127,00127,00125,40126,73126,732.019
08 de abr. de 2024127,90128,60127,00127,00127,001.197
05 de abr. de 2024126,10127,40126,00126,60126,606.644
04 de abr. de 2024128,80129,20126,40127,47127,473.863
03 de abr. de 2024126,40128,40124,60128,21128,216.194
02 de abr. de 2024126,50133,00122,70130,23130,235.448
28 de mar. de 2024122,50124,10120,20122,24122,242.368
27 de mar. de 2024123,40123,80123,00123,57123,572.133
26 de mar. de 2024121,85124,00121,95122,48122,483.195
25 de mar. de 2024120,75122,50117,90121,92121,922.070
22 de mar. de 2024119,65120,90119,50120,00120,003.116
21 de mar. de 2024119,70119,80117,45118,97118,971.208
20 de mar. de 2024118,00118,70117,49118,59118,59430
19 de mar. de 2024118,05118,50117,40117,50117,5017.458
18 de mar. de 2024117,35118,10117,10117,60117,602.559
15 de mar. de 2024117,70118,50117,40118,20118,20858
14 de mar. de 2024117,45118,20117,00117,11117,113.960
13 de mar. de 2024117,85118,00117,20117,73117,731.354
12 de mar. de 2024115,80118,20116,10117,33117,33969
11 de mar. de 2024115,30115,80114,80115,08115,086.849
08 de mar. de 2024116,25116,40115,60116,10116,10286
07 de mar. de 2024114,75116,90115,50115,96115,961.365
06 de mar. de 2024115,85116,20115,00115,60115,6013.984
05 de mar. de 2024115,25115,70115,00115,68115,687.351
04 de mar. de 2024114,95115,90114,20114,65114,657.284
01 de mar. de 2024115,40115,60113,40115,00115,00486
29 de fev. de 2024111,05114,70112,20114,30114,304.439
28 de fev. de 2024112,65112,30110,90111,74111,742.383
27 de fev. de 2024111,50113,00111,10112,48112,482.025
26 de fev. de 2024113,45113,80111,20113,19113,194.328
23 de fev. de 2024119,05115,95112,40113,38113,389.771
22 de fev. de 2024115,50119,70117,50118,91118,9115.300
21 de fev. de 2024115,05116,20114,20114,64114,643.066
20 de fev. de 2024115,60115,80113,90115,40115,402.175
19 de fev. de 2024116,40116,50115,40115,68115,6813.724
16 de fev. de 2024115,55116,61114,50115,98115,982.433
15 de fev. de 2024116,70117,30114,98115,49115,491.403
14 de fev. de 2024113,00115,80114,40115,09115,091.968
13 de fev. de 2024114,90114,20112,90113,88113,881.044
12 de fev. de 2024114,85116,70114,20115,68115,681.855
09 de fev. de 2024114,70116,30114,98115,28115,281.959
08 de fev. de 2024114,65115,50114,40114,91114,911.490
07 de fev. de 2024115,40115,70114,60115,69115,691.685
06 de fev. de 2024113,85114,10113,10113,72113,7278.476
05 de fev. de 2024116,25116,00113,60114,84114,8433.057
02 de fev. de 2024117,05116,90115,70116,79116,79195
01 de fev. de 2024115,05116,70115,20115,80115,801.265
31 de jan. de 2024115,00115,70115,00115,33115,332.407
30 de jan. de 2024116,55117,00114,40114,79114,792.541
29 de jan. de 2024116,40117,30116,30116,30116,308.470
26 de jan. de 2024116,55117,08116,50116,71116,7121.749
25 de jan. de 2024116,30117,00115,70116,35116,358.880
24 de jan. de 2024117,30117,00114,50115,84115,842.419
23 de jan. de 2024117,20117,50115,80116,84116,8427.383
22 de jan. de 2024115,90117,40115,90116,91116,912.346
19 de jan. de 2024115,10116,10114,50115,07115,0719.689
18 de jan. de 2024110,25114,90110,60112,85112,8520.704
17 de jan. de 2024111,50111,52110,00111,10111,104.586
16 de jan. de 2024111,25112,20110,40111,96111,964.357
15 de jan. de 2024111,80112,40110,80111,67111,6735.441
12 de jan. de 2024108,85112,00110,60111,00111,003.342
11 de jan. de 2024110,35112,00109,00110,10110,101.232
10 de jan. de 2024111,15111,30110,30110,96110,966.106
09 de jan. de 2024110,85112,10110,40110,95110,95108.347
08 de jan. de 2024108,35110,60108,10110,13110,138.486
05 de jan. de 2024108,85109,00107,20107,74107,742.832
04 de jan. de 2024108,40109,70108,30108,68108,682.587
03 de jan. de 2024111,95112,30107,70108,97108,973.324
02 de jan. de 2024112,45112,70109,70111,89111,8910.925
29 de dez. de 2023113,10112,90111,80112,50112,501.381
28 de dez. de 2023112,80113,30112,20113,30113,302.399
27 de dez. de 2023111,50113,10111,10112,59112,591.932
22 de dez. de 2023109,80111,10109,70111,00111,004.952
21 de dez. de 2023108,60110,60107,60110,40110,403.497
20 de dez. de 2023107,85109,30107,90109,20109,206.798
19 de dez. de 2023107,75109,10107,50108,00108,0010.170
18 de dez. de 2023106,10108,20103,90107,70107,7019.401
15 de dez. de 2023106,85108,10106,60107,90107,904.115
14 de dez. de 2023105,70107,30105,40105,94105,946.382
13 de dez. de 2023104,10104,90104,10104,57104,572.969
12 de dez. de 2023104,45105,40103,60104,03104,035.372
11 de dez. de 2023104,80105,50104,79105,00105,002.692
08 de dez. de 2023105,10105,40103,90105,10105,104.364
07 de dez. de 2023105,65108,80104,60104,67104,672.667
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...