Mercado fechado

Nordex SE (0MEC.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
8,19-0,30 (-3,48%)
No fechamento: 06:19PM BST
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202414,2414,4714,1514,3414,3475.914
09 de mai. de 202413,9714,2313,8414,0914,09256.676
08 de mai. de 202413,8114,0613,6913,9913,99159.683
07 de mai. de 202413,5913,8313,4013,8013,8032.540
03 de mai. de 202413,6613,9613,3713,8113,8124.820
02 de mai. de 202413,2513,6113,1013,5413,5414.223
01 de mai. de 2024------
30 de abr. de 202413,2213,3113,1513,2313,2313.521
29 de abr. de 202412,7813,3112,7213,2213,2213.780
26 de abr. de 202412,4512,8612,2912,7312,7367.161
25 de abr. de 202412,6812,9212,3712,7712,77175.645
24 de abr. de 202412,8612,9412,6712,7712,77147.370
23 de abr. de 202412,6512,8612,5012,8612,8693.508
22 de abr. de 202412,2412,6512,1612,3312,33122.714
19 de abr. de 202412,1312,3812,0212,2212,221.071.357
18 de abr. de 202412,4912,5412,2112,3012,3091.385
17 de abr. de 202412,3612,5912,2912,3212,32107.403
16 de abr. de 202412,1712,6112,1012,2912,29332.588
15 de abr. de 202412,7012,8812,3812,5312,53147.638
12 de abr. de 202413,2813,3712,6012,7812,78113.686
11 de abr. de 202413,1313,3912,8313,0813,08225.678
10 de abr. de 202412,6913,1212,5012,7512,75161.808
09 de abr. de 202412,3913,0812,2112,6712,67403.224
08 de abr. de 202411,9812,3711,7912,3012,30121.717
05 de abr. de 202411,9412,1511,8011,9711,9787.503
04 de abr. de 202411,9712,0711,8311,9711,9750.739
03 de abr. de 202412,0012,0211,6911,8011,80326.000
02 de abr. de 202412,0812,1411,8811,9911,9973.834
28 de mar. de 202412,1612,2311,8812,1612,16756.411
27 de mar. de 202412,2512,3511,7712,0112,01433.767
26 de mar. de 202412,1912,3411,9112,1812,181.769.951
25 de mar. de 202412,2312,3511,9912,1512,1546.970
22 de mar. de 202412,0112,3911,9812,2212,22169.037
21 de mar. de 202411,6312,1711,5311,9511,95635.265
20 de mar. de 202411,4811,5511,3511,4111,4135.028
19 de mar. de 202411,6912,0211,5011,6011,60202.749
18 de mar. de 202411,4111,6911,3311,5811,5843.584
15 de mar. de 202411,7811,8811,3011,4611,46149.307
14 de mar. de 202412,0112,0911,6611,7511,75105.571
13 de mar. de 202411,8912,1311,7412,0512,0564.857
12 de mar. de 202412,0712,2211,8112,0412,04339.668
11 de mar. de 202412,0812,2411,8012,0412,04787.728
08 de mar. de 202412,0112,2211,9012,1012,10206.997
07 de mar. de 202411,9812,4411,8212,2612,26350.815
06 de mar. de 202411,7212,2311,5911,9211,92426.714
05 de mar. de 202411,6911,8411,4211,6011,60314.055
04 de mar. de 202411,5711,7111,2911,5611,5684.742
01 de mar. de 202410,5911,4110,5711,0011,00227.509
29 de fev. de 202410,0810,969,8210,5710,571.086.043
28 de fev. de 20249,719,779,459,649,64891.831
27 de fev. de 20249,539,809,419,649,6459.877
26 de fev. de 20249,419,569,239,319,3138.078
23 de fev. de 20249,659,659,349,419,41110.863
22 de fev. de 202410,0310,079,609,769,76105.009
21 de fev. de 202410,1510,249,8910,1310,13650.597
20 de fev. de 202410,4110,4710,1010,1610,16271.514
19 de fev. de 202410,4410,5510,2710,4510,4535.300
16 de fev. de 202410,7410,8110,3010,4410,44141.978
15 de fev. de 202410,7910,9210,4810,6210,6256.270
14 de fev. de 202410,3010,7010,3010,5510,55186.276
13 de fev. de 202410,5810,8410,1910,3710,37602.366
12 de fev. de 20249,8710,569,4510,1010,10828.389
09 de fev. de 20249,719,829,499,679,6736.082
08 de fev. de 20249,589,839,549,739,7338.654
07 de fev. de 20249,369,699,109,559,5517.113
06 de fev. de 20249,219,349,159,249,2464.400
05 de fev. de 20249,319,559,159,349,3462.919
02 de fev. de 20249,399,549,249,499,49267.082
01 de fev. de 20249,429,589,209,429,4232.091
31 de jan. de 20249,409,569,179,399,3921.924
30 de jan. de 20249,419,409,109,329,3268.112
29 de jan. de 20249,229,419,159,199,1956.852
26 de jan. de 20249,389,469,229,409,4040.547
25 de jan. de 20249,509,519,299,429,4258.358
24 de jan. de 20249,699,929,459,749,7459.864
23 de jan. de 20249,489,729,169,279,27237.213
22 de jan. de 20248,979,148,648,808,80343.074
19 de jan. de 20249,389,429,029,109,10868.203
18 de jan. de 20249,259,459,119,369,36414.920
17 de jan. de 20249,649,828,909,109,10418.837
16 de jan. de 202410,2110,329,729,899,89192.014
15 de jan. de 202410,1910,319,9910,2710,2769.468
12 de jan. de 202410,2110,3610,0510,2710,27515.933
11 de jan. de 202410,1310,479,9910,1810,18102.506
10 de jan. de 20249,8810,079,809,889,88123.516
09 de jan. de 20249,939,979,769,879,87415.688
08 de jan. de 20249,779,879,639,739,73132.583
05 de jan. de 20249,969,999,609,749,74118.773
04 de jan. de 202410,0310,239,7610,0410,04363.469
03 de jan. de 202410,5910,819,8210,2410,24855.179
02 de jan. de 202410,4010,6310,3410,5110,51210.034
29 de dez. de 202310,2110,4810,1110,4510,45135.198
28 de dez. de 202310,3010,3710,0710,1810,18163.566
27 de dez. de 20239,8410,289,7510,1510,15296.811
22 de dez. de 20239,779,879,569,709,70354.824
21 de dez. de 20239,739,879,659,759,75208.461
20 de dez. de 20239,9610,019,769,829,82194.326
19 de dez. de 20239,889,969,789,899,89608.649
18 de dez. de 202310,0310,139,839,899,89564.691
15 de dez. de 202310,3810,5510,0710,2910,2986.154
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...