Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.539,76 -2.010,96 (-3,21%)
MFE-Mediaforeurope N.V. (0NE1.L)
LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:09PM BST
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de mai. de 2024 | 3,8600 | 3,8780 | 3,8240 | 3,8440 | 3,8440 | 4.416 |
| 09 de mai. de 2024 | 3,8200 | 3,8680 | 3,8080 | 3,8520 | 3,8520 | 23.924 |
| 08 de mai. de 2024 | 3,7140 | 3,7800 | 3,7140 | 3,7668 | 3,7668 | 31.345 |
| 07 de mai. de 2024 | 3,7100 | 3,7780 | 3,7100 | 3,7360 | 3,7360 | 2.039 |
| 03 de mai. de 2024 | 3,7700 | 3,8340 | 3,7380 | 3,7480 | 3,7480 | 9.548 |
| 02 de mai. de 2024 | 3,7540 | 4,1200 | 3,7540 | 3,8200 | 3,8200 | 11.500 |
| 01 de mai. de 2024 | - | - | - | - | - | - |
| 30 de abr. de 2024 | 3,8460 | 3,8780 | 3,7460 | 3,7720 | 3,7720 | 27.973 |
| 29 de abr. de 2024 | 3,7620 | 3,8560 | 3,7200 | 3,8560 | 3,8560 | 31.457 |
| 26 de abr. de 2024 | 3,7940 | 3,8340 | 3,7740 | 3,7740 | 3,7740 | 9.749 |
| 25 de abr. de 2024 | 3,8700 | 3,8840 | 3,7900 | 3,7920 | 3,7920 | 29.048 |
| 24 de abr. de 2024 | 3,9340 | 3,9340 | 3,7460 | 3,8660 | 3,8660 | 20.626 |
| 23 de abr. de 2024 | 3,7100 | 3,8740 | 3,7100 | 3,8560 | 3,8560 | 98.879 |
| 22 de abr. de 2024 | 3,5760 | 3,7400 | 3,5760 | 3,7280 | 3,7280 | 91.883 |
| 19 de abr. de 2024 | 3,5780 | 3,6080 | 3,5160 | 3,5620 | 3,5620 | 36.295 |
| 18 de abr. de 2024 | 3,3120 | 3,6060 | 3,3020 | 3,5440 | 3,5440 | 201.798 |
| 17 de abr. de 2024 | 3,2620 | 3,3000 | 3,2300 | 3,2882 | 3,2882 | 3.292 |
| 16 de abr. de 2024 | 3,2800 | 3,2980 | 3,2420 | 3,2900 | 3,2900 | 27.017 |
| 15 de abr. de 2024 | 3,3320 | 3,3680 | 3,3000 | 3,3000 | 3,3000 | 12.730 |
| 12 de abr. de 2024 | 3,3920 | 3,4100 | 3,3400 | 3,3420 | 3,3420 | 50.729 |
| 11 de abr. de 2024 | 3,3680 | 3,4100 | 3,3300 | 3,3855 | 3,3855 | 50.240 |
| 10 de abr. de 2024 | 3,3840 | 3,4720 | 3,3400 | 3,3580 | 3,3580 | 111.091 |
| 09 de abr. de 2024 | 3,3180 | 3,4000 | 3,3180 | 3,3680 | 3,3680 | 48.959 |
| 08 de abr. de 2024 | 3,2400 | 3,3800 | 3,2400 | 3,3480 | 3,3480 | 79.515 |
| 05 de abr. de 2024 | 3,2700 | 3,5700 | 3,2300 | 3,2540 | 3,2540 | 43.910 |
| 04 de abr. de 2024 | 3,3100 | 3,3520 | 3,2620 | 3,3100 | 3,3100 | 15.413 |
| 03 de abr. de 2024 | 3,2980 | 3,3200 | 3,2860 | 3,3180 | 3,3180 | 18.234 |
| 02 de abr. de 2024 | 3,1840 | 3,3160 | 3,1840 | 3,2760 | 3,2760 | 59.017 |
| 28 de mar. de 2024 | 3,3000 | 3,3000 | 3,1510 | 3,2160 | 3,2160 | 21.856 |
| 27 de mar. de 2024 | 3,1010 | 3,2400 | 3,1010 | 3,2075 | 3,2075 | 48.422 |
| 26 de mar. de 2024 | 3,0850 | 3,1575 | 3,0805 | 3,1560 | 3,1560 | 48.430 |
| 25 de mar. de 2024 | 3,0300 | 3,0950 | 2,9630 | 3,0850 | 3,0850 | 27.895 |
| 22 de mar. de 2024 | 3,0320 | 3,0820 | 3,0300 | 3,0350 | 3,0350 | 23.815 |
| 21 de mar. de 2024 | 3,0610 | 3,0910 | 3,0400 | 3,0760 | 3,0760 | 27.966 |
| 20 de mar. de 2024 | 3,0510 | 3,0830 | 3,0495 | 3,0640 | 3,0640 | 28.698 |
| 19 de mar. de 2024 | 3,0815 | 3,0960 | 3,0500 | 3,0800 | 3,0800 | 13.320 |
| 18 de mar. de 2024 | 2,9150 | 3,1200 | 2,8720 | 3,0685 | 3,0685 | 88.593 |
| 15 de mar. de 2024 | 2,9760 | 2,9910 | 2,9150 | 2,9235 | 2,9235 | 43.675 |
| 14 de mar. de 2024 | 3,1050 | 3,1050 | 2,9750 | 2,9900 | 2,9900 | 22.939 |
| 13 de mar. de 2024 | 3,0695 | 3,1490 | 3,0230 | 3,0390 | 3,0390 | 20.109 |
| 12 de mar. de 2024 | 3,0700 | 3,1350 | 3,0230 | 3,0835 | 3,0835 | 21.972 |
| 11 de mar. de 2024 | 3,0730 | 3,0730 | 2,7850 | 3,0540 | 3,0540 | 28.197 |
| 08 de mar. de 2024 | 3,0100 | 3,0895 | 2,9930 | 3,0895 | 3,0895 | 35.566 |
| 07 de mar. de 2024 | 2,9200 | 3,0330 | 2,9190 | 3,0020 | 3,0020 | 50.792 |
| 06 de mar. de 2024 | 2,9100 | 2,9560 | 2,9100 | 2,9530 | 2,9530 | 20.657 |
| 05 de mar. de 2024 | 2,9160 | 2,9930 | 2,8670 | 2,9290 | 2,9290 | 29.438 |
| 04 de mar. de 2024 | 2,9500 | 3,0380 | 2,8950 | 2,9145 | 2,9145 | 21.378 |
| 01 de mar. de 2024 | 2,9120 | 2,9800 | 2,8660 | 2,9575 | 2,9575 | 28.862 |
| 29 de fev. de 2024 | 2,9195 | 2,9510 | 2,9170 | 2,9200 | 2,9200 | 27.983 |
| 28 de fev. de 2024 | 2,8780 | 2,9450 | 2,8780 | 2,9215 | 2,9215 | 18.102 |
| 27 de fev. de 2024 | 2,8950 | 2,9485 | 2,6580 | 2,9465 | 2,9465 | 22.442 |
| 26 de fev. de 2024 | 2,9410 | 2,9770 | 2,9180 | 2,9240 | 2,9240 | 25.819 |
| 23 de fev. de 2024 | 2,9685 | 2,9685 | 2,9365 | 2,9520 | 2,9520 | 44.788 |
| 22 de fev. de 2024 | 2,9450 | 2,9905 | 2,9365 | 2,9625 | 2,9625 | 31.449 |
| 21 de fev. de 2024 | 3,2620 | 3,2620 | 2,9270 | 2,9360 | 2,9360 | 29.066 |
| 20 de fev. de 2024 | 3,0730 | 3,0730 | 2,9600 | 2,9725 | 2,9725 | 12.230 |
| 19 de fev. de 2024 | 3,0510 | 3,0520 | 3,0110 | 3,0260 | 3,0260 | 11.486 |
| 16 de fev. de 2024 | 3,1390 | 3,1390 | 3,0340 | 3,0340 | 3,0340 | 12.187 |
| 15 de fev. de 2024 | 3,0020 | 3,0820 | 3,0020 | 3,0545 | 3,0545 | 15.713 |
| 14 de fev. de 2024 | 3,0600 | 3,1265 | 3,0430 | 3,0940 | 3,0940 | 38.582 |
| 13 de fev. de 2024 | 3,0180 | 3,0350 | 2,9780 | 2,9800 | 2,9800 | 5.088 |
| 12 de fev. de 2024 | 3,0310 | 3,0450 | 3,0110 | 3,0360 | 3,0360 | 14.207 |
| 09 de fev. de 2024 | 3,1050 | 3,1050 | 2,9800 | 3,0220 | 3,0220 | 18.500 |
| 08 de fev. de 2024 | 2,9640 | 3,1060 | 2,9640 | 3,0345 | 3,0345 | 12.233 |
| 07 de fev. de 2024 | 3,0500 | 3,1200 | 3,0200 | 3,0250 | 3,0250 | 10.574 |
| 06 de fev. de 2024 | 3,2155 | 3,2510 | 2,9550 | 3,1120 | 3,1120 | 39.748 |
| 05 de fev. de 2024 | 3,3850 | 3,3850 | 3,2480 | 3,2525 | 3,2525 | 15.345 |
| 02 de fev. de 2024 | 3,3260 | 3,3285 | 3,2810 | 3,3105 | 3,3105 | 1.772 |
| 01 de fev. de 2024 | 3,3540 | 3,3540 | 3,3050 | 3,3050 | 3,3050 | 3.682 |
| 31 de jan. de 2024 | 3,3320 | 3,3435 | 3,3010 | 3,3435 | 3,3435 | 3.769 |
| 30 de jan. de 2024 | 3,2830 | 3,4310 | 3,2830 | 3,3360 | 3,3360 | 7.135 |
| 29 de jan. de 2024 | 3,3885 | 3,3940 | 3,3200 | 3,3420 | 3,3420 | 8.339 |
| 26 de jan. de 2024 | 3,4200 | 3,4290 | 3,3970 | 3,3970 | 3,3970 | 9.309 |
| 25 de jan. de 2024 | 3,3630 | 3,4130 | 3,3630 | 3,4070 | 3,4070 | 5.744 |
| 24 de jan. de 2024 | - | - | - | - | - | - |
| 23 de jan. de 2024 | - | - | - | - | - | - |
| 22 de jan. de 2024 | 3,3135 | 3,3365 | 3,2480 | 3,2870 | 3,2870 | 6.524 |
| 19 de jan. de 2024 | 3,3120 | 3,3650 | 3,2865 | 3,2935 | 3,2935 | 5.192 |
| 18 de jan. de 2024 | 3,3440 | 3,3440 | 3,2080 | 3,3050 | 3,3050 | 36.351 |
| 17 de jan. de 2024 | 3,2785 | 3,2785 | 3,2450 | 3,2650 | 3,2650 | 11.252 |
| 16 de jan. de 2024 | 3,2100 | 3,3160 | 3,2100 | 3,3065 | 3,3065 | 2.331 |
| 15 de jan. de 2024 | 3,2480 | 3,3400 | 3,2480 | 3,2780 | 3,2780 | 14.739 |
| 12 de jan. de 2024 | 3,2870 | 3,3960 | 3,2870 | 3,3190 | 3,3190 | 15.057 |
| 11 de jan. de 2024 | 3,3560 | 3,4580 | 3,3540 | 3,3540 | 3,3540 | 17.102 |
| 10 de jan. de 2024 | 3,5050 | 3,5050 | 3,4260 | 3,4370 | 3,4370 | 20.455 |
| 09 de jan. de 2024 | 3,4190 | 3,4890 | 3,3300 | 3,4300 | 3,4300 | 15.689 |
| 08 de jan. de 2024 | 3,3405 | 3,4115 | 3,3400 | 3,4115 | 3,4115 | 7.754 |
| 05 de jan. de 2024 | 3,3075 | 3,3635 | 3,3075 | 3,3620 | 3,3620 | 3.640 |
| 04 de jan. de 2024 | 3,2920 | 3,3140 | 3,2920 | 3,3030 | 3,3030 | 2.963 |
| 03 de jan. de 2024 | 3,3560 | 3,3560 | 3,2710 | 3,2760 | 3,2760 | 17.532 |
| 02 de jan. de 2024 | 3,3390 | 3,3390 | 3,1930 | 3,3180 | 3,3180 | 2.114 |
| 29 de dez. de 2023 | 3,3610 | 3,3610 | 3,2660 | 3,2685 | 3,2685 | 12.681 |
| 28 de dez. de 2023 | 3,3055 | 3,3830 | 3,2645 | 3,2830 | 3,2830 | 2.625 |
| 27 de dez. de 2023 | 3,3120 | 3,3820 | 3,2850 | 3,3160 | 3,3160 | 6.983 |
| 22 de dez. de 2023 | 3,3235 | 3,3260 | 3,3070 | 3,3090 | 3,3090 | 14.275 |
| 21 de dez. de 2023 | 3,3110 | 3,3295 | 3,2925 | 3,3245 | 3,3245 | 6.716 |
| 20 de dez. de 2023 | 3,3310 | 3,3485 | 3,3190 | 3,3375 | 3,3375 | 15.940 |
| 19 de dez. de 2023 | 3,3320 | 3,3535 | 3,3240 | 3,3395 | 3,3395 | 6.820 |
| 18 de dez. de 2023 | 3,3400 | 3,3515 | 3,2800 | 3,2980 | 3,2980 | 23.473 |
| 15 de dez. de 2023 | 3,3595 | 3,4150 | 3,3265 | 3,3265 | 3,3265 | 62.705 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.