Mercado fechado

Philip Morris CR a.s. (0MV4.L)

LSE - LSE Preço Adiado. Moeda em CZK.
Adicionar à lista
15.854,48+54,68 (+0,35%)
No fechamento: 05:46PM BST
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CZKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 2024------
08 de mai. de 2024------
07 de mai. de 2024------
03 de mai. de 2024------
02 de mai. de 2024------
01 de mai. de 2024------
30 de abr. de 2024------
29 de abr. de 2024------
26 de abr. de 202415.854,4815.854,4815.854,4815.854,4815.854,485
25 de abr. de 202415.800,0015.800,0015.759,7615.759,7615.759,76280
24 de abr. de 202415.799,7615.799,7615.799,7615.799,7615.799,763
23 de abr. de 202415.861,2115.879,7615.861,2115.879,7615.879,7643
22 de abr. de 202415.970,4115.970,4115.899,7615.964,4215.964,4228
19 de abr. de 202415.958,4215.959,7615.868,6515.959,7615.959,7618
18 de abr. de 202415.913,3015.962,0815.913,3015.962,0815.962,0835
17 de abr. de 202415.839,0615.870,4715.839,0615.839,7615.839,7616
16 de abr. de 202415.791,7615.791,7615.790,5215.790,5215.790,5213
15 de abr. de 202415.845,4915.930,4415.827,7615.827,7615.827,7655
12 de abr. de 202415.692,2515.692,2515.670,6715.670,6715.670,6723
11 de abr. de 2024------
10 de abr. de 202415.691,7115.691,7115.691,7115.691,7115.691,71106
09 de abr. de 202415.694,1115.699,7615.694,1115.699,7615.699,7630
08 de abr. de 202415.736,1915.736,1915.699,7615.699,7615.699,7649
05 de abr. de 202415.719,3615.719,3615.719,3615.719,3615.719,3625
04 de abr. de 202415.755,5415.755,5415.755,5415.755,5415.755,5416
03 de abr. de 202415.736,8715.736,8715.736,8715.736,8715.736,8719
02 de abr. de 202415.808,2915.808,2915.808,2915.808,2915.808,2918
28 de mar. de 202415.810,5115.810,5115.810,5115.810,5115.810,512
27 de mar. de 202415.839,7615.839,7615.839,7615.839,7615.839,761
26 de mar. de 202415.605,9215.670,5915.605,9215.670,5915.670,5914
25 de mar. de 202415.453,1515.453,1515.453,1515.453,1515.453,15101
22 de mar. de 202415.333,8315.333,8315.333,8315.333,8315.333,83112
21 de mar. de 202415.326,1815.326,1815.296,3615.296,3615.296,36162
20 de mar. de 202415.283,8215.317,1215.283,8215.317,1215.317,1239
19 de mar. de 202415.295,5215.295,5215.280,7115.280,7115.280,71200
18 de mar. de 202415.192,1915.257,5115.192,1915.257,5115.257,51619
15 de mar. de 202415.040,0015.584,0215.040,0015.584,0215.584,02179
14 de mar. de 202415.610,5915.612,2615.610,5915.612,2615.612,26282
13 de mar. de 202415.461,2815.461,2815.461,2815.461,2815.461,28198
12 de mar. de 2024------
11 de mar. de 202415.421,7615.421,7615.421,7615.421,7615.421,76173
08 de mar. de 2024------
07 de mar. de 202415.298,4615.298,4615.259,7715.259,7715.259,7720
06 de mar. de 202415.415,5315.415,5315.389,9115.389,9115.389,91265
05 de mar. de 202415.513,1715.513,1715.473,6915.473,6915.473,69268
04 de mar. de 202415.520,2315.520,2315.485,3815.485,3815.485,38272
01 de mar. de 202415.557,8815.557,8815.513,9715.513,9715.513,97265
29 de fev. de 202415.553,9815.553,9815.553,9815.553,9815.553,9816
28 de fev. de 2024------
27 de fev. de 202415.594,4915.594,4915.594,4915.594,4915.594,49244
26 de fev. de 2024------
23 de fev. de 2024------
22 de fev. de 202415.619,8915.619,8915.619,8915.619,8915.619,89233
21 de fev. de 2024------
20 de fev. de 202415.693,7415.693,7415.693,7415.693,7415.693,74243
19 de fev. de 202415.837,1315.837,1315.837,1315.837,1315.837,13241
16 de fev. de 2024------
15 de fev. de 2024------
14 de fev. de 202415.699,7715.699,7715.699,7715.699,7715.699,776
13 de fev. de 2024------
12 de fev. de 202415.926,4315.926,4315.926,4315.926,4315.926,435
09 de fev. de 202415.919,7615.919,7615.919,7615.919,7615.919,7628
08 de fev. de 2024------
07 de fev. de 2024------
06 de fev. de 202416.019,7616.019,7616.019,7616.019,7616.019,764
05 de fev. de 202415.999,7615.999,7615.999,7615.999,7615.999,764
02 de fev. de 2024------
01 de fev. de 2024------
31 de jan. de 2024------
30 de jan. de 202416.039,7616.051,1916.039,7616.051,1916.051,198
29 de jan. de 202416.076,0116.076,0116.076,0116.076,0116.076,0116
26 de jan. de 202416.059,7616.059,7616.019,7616.019,7616.019,7614
25 de jan. de 202416.021,3016.021,3016.021,3016.021,3016.021,3026
24 de jan. de 202416.008,3316.008,3316.008,3316.008,3316.008,3314
23 de jan. de 2024------
22 de jan. de 202416.039,7616.039,7615.999,7615.999,7615.999,7631
19 de jan. de 202416.054,5016.054,5016.039,7616.039,7616.039,7621
18 de jan. de 202416.022,6216.022,6216.022,6216.022,6216.022,6214
17 de jan. de 202416.072,7016.072,7016.072,7016.072,7016.072,7017
16 de jan. de 202416.094,5716.139,7616.094,5716.139,7616.139,7628
15 de jan. de 202416.063,4016.063,4016.063,4016.063,4016.063,4033
12 de jan. de 202416.100,0016.100,0016.074,0416.074,0416.074,0488
11 de jan. de 202416.100,0016.100,0016.073,0916.073,0916.073,09131
10 de jan. de 202416.200,0016.200,0015.979,7615.979,7615.979,7627
09 de jan. de 202415.950,4215.950,4215.950,4215.950,4215.950,421
08 de jan. de 202416.082,5716.139,7616.082,5716.139,7616.139,7623
05 de jan. de 202415.840,4015.840,4015.806,9915.806,9915.806,99665
04 de jan. de 202415.926,5215.926,5215.732,4915.732,4915.732,49404
03 de jan. de 202415.721,0915.721,0915.721,0915.721,0915.721,0976
02 de jan. de 202415.619,7715.712,1815.619,7715.712,1815.712,18268
29 de dez. de 202315.685,5815.685,5815.610,6315.610,6315.610,6333
28 de dez. de 202315.639,7715.639,7715.550,6615.550,6615.550,6624
27 de dez. de 2023------
22 de dez. de 202315.679,8915.679,8915.610,6315.610,6315.610,63161
21 de dez. de 202315.690,5815.690,5815.690,5815.690,5815.690,582
20 de dez. de 202315.670,5915.670,5915.670,5915.670,5915.670,594
19 de dez. de 202315.650,6015.650,6015.650,6015.650,6015.650,601
18 de dez. de 202315.639,7715.639,7715.610,6315.610,6315.610,6312
15 de dez. de 202315.739,7715.739,7715.739,7715.739,7715.739,772
14 de dez. de 2023------
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...