Mercado fechado

Deceuninck NV (0MEL.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
2,5500+0,0650 (+2,62%)
No fechamento: 04:29PM BST
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 20242,55002,55002,55002,55002,550059
08 de mai. de 20242,50002,50002,50002,50002,50002
07 de mai. de 20242,48002,48502,48002,48502,4850486
06 de mai. de 20240.056 Dividendo
03 de mai. de 20242,49502,49502,49502,49502,43901.264
02 de mai. de 20242,52002,52002,50002,50002,44394.337
01 de mai. de 2024------
30 de abr. de 20242,56002,56002,56002,56002,50257.500
29 de abr. de 20242,53502,53502,53502,53502,478198
26 de abr. de 20242,53502,53502,53502,53502,478126.916
25 de abr. de 20242,54002,54002,52502,52502,46836.500
24 de abr. de 20242,53002,53002,53002,53002,47324.000
23 de abr. de 2024------
22 de abr. de 20242,54002,54502,52492,53182,47509.075
19 de abr. de 20242,50002,50002,46502,48502,42924.875
18 de abr. de 20242,55002,55002,55002,55002,49285.400
17 de abr. de 20242,56002,56002,54992,54992,49262.293
16 de abr. de 20242,52002,52002,50992,50992,45356.456
15 de abr. de 20242,55002,55002,46502,46502,409713.484
12 de abr. de 20242,58002,58002,54992,54992,49269.159
11 de abr. de 20242,38002,48002,38002,48002,42434.235
10 de abr. de 20242,35502,38012,34502,38012,32672.334
09 de abr. de 20242,31992,31992,31992,31992,26782.088
08 de abr. de 2024------
05 de abr. de 2024------
04 de abr. de 20242,31982,31982,31982,31982,26771.290
03 de abr. de 20242,26012,26012,26012,26012,2094207
02 de abr. de 20242,26002,26002,22992,22992,17982.079
28 de mar. de 20242,24002,25002,24002,25002,19951.947
27 de mar. de 20242,23502,23502,23502,23502,1848254
26 de mar. de 2024------
25 de mar. de 20242,22502,25492,22502,25492,20431.109
22 de mar. de 20242,24992,24992,24992,24992,19941.953
21 de mar. de 20242,26492,26492,26492,26492,214046
20 de mar. de 20242,26512,26512,26512,26512,21432
19 de mar. de 20242,25002,26002,23502,23512,185067
18 de mar. de 20242,24992,24992,24992,24992,19941.007
15 de mar. de 20242,29002,29002,29002,29002,2386320
14 de mar. de 20242,33002,33002,33002,33002,27772
13 de mar. de 20242,34502,35022,34502,35022,29752.415
12 de mar. de 2024------
11 de mar. de 20242,34012,34012,34012,34012,2876424
08 de mar. de 20242,34502,35002,34002,34002,28751.873
07 de mar. de 20242,25002,25002,25002,25002,199599
06 de mar. de 20242,23682,24492,23682,24482,19443.375
05 de mar. de 20242,25502,25502,22012,22012,17036.650
04 de mar. de 20242,26182,26182,26182,26182,211030.239
01 de mar. de 20242,24002,27002,24002,26112,210442.107
29 de fev. de 20242,23402,25002,23402,24512,194719.856
28 de fev. de 20242,28002,28002,21002,21492,165211.712
27 de fev. de 20242,29492,29492,29482,29482,24331.251
26 de fev. de 20242,24002,24002,24002,24002,189778
23 de fev. de 2024------
22 de fev. de 20242,20502,23492,20502,23492,18472.625
21 de fev. de 20242,22002,22012,22002,22012,17031.140
20 de fev. de 20242,24502,24502,22012,22012,17033.297
19 de fev. de 20242,22002,22502,21992,21992,17012.250
16 de fev. de 20242,23492,23492,23482,23482,18461.047
15 de fev. de 20242,21982,21982,21982,21982,170059
14 de fev. de 2024------
13 de fev. de 20242,18512,18512,18512,18512,1361832
12 de fev. de 20242,20002,20002,20002,20002,1506234
09 de fev. de 20242,20002,20002,19002,20002,15063.819
08 de fev. de 2024------
07 de fev. de 20242,18002,18002,18002,18002,131125
06 de fev. de 20242,19512,19512,19512,19512,1459242
05 de fev. de 2024------
02 de fev. de 20242,25002,26002,22002,22002,17025.675
01 de fev. de 20242,26502,26502,26502,26502,214263
31 de jan. de 20242,25502,26502,25502,26502,214221.937
30 de jan. de 20242,26002,26702,26002,26002,20935.861
29 de jan. de 20242,27312,27312,27002,27002,219020.905
26 de jan. de 20242,26502,27512,26502,27512,224179.191
25 de jan. de 20242,27002,27082,26992,26992,218979.737
24 de jan. de 2024------
23 de jan. de 2024------
22 de jan. de 20242,26702,27512,26702,27512,224124.552
19 de jan. de 20242,25002,27002,25002,27002,2190120.797
18 de jan. de 20242,27002,27302,25002,25002,199519.332
17 de jan. de 20242,24002,29002,24002,28002,228893.309
16 de jan. de 20242,26002,26002,23002,23882,188620.060
15 de jan. de 20242,26502,26512,25502,26512,214325.017
12 de jan. de 20242,26502,26512,26002,26512,214372.390
11 de jan. de 20242,26002,26502,25502,25512,204537.629
10 de jan. de 20242,29502,29502,26002,26502,21426.662
09 de jan. de 20242,25502,28002,24002,27492,22386.485
08 de jan. de 20242,25002,25502,24502,25012,19962.195
05 de jan. de 20242,23002,25012,23002,25002,19955.426
04 de jan. de 20242,22002,24492,22002,24492,19458.322
03 de jan. de 20242,23502,23502,21002,22002,17028.814
02 de jan. de 20242,26502,26502,24002,24512,19472.753
29 de dez. de 20232,28002,28002,27502,27512,22418.499
28 de dez. de 20232,30002,31002,29502,29502,24356.979
27 de dez. de 20232,28502,28502,28502,28502,2337250
22 de dez. de 20232,28502,28502,27502,28002,22882.736
21 de dez. de 20232,28002,28512,27502,28512,2338708
20 de dez. de 20232,30002,30512,27502,29012,23873.422
19 de dez. de 20232,29502,29502,29002,29012,23871.409
18 de dez. de 20232,25002,25002,22002,22492,174919.166
15 de dez. de 20232,26002,26002,25002,25512,20459.273
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...