Mercado fechado

Lithos (0P00002AH2.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
27.221,70+615,30 (+2,31%)
No fechamento: 10:00PM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024------
13 de jun. de 2024------
12 de jun. de 202427.221,7327.221,7327.221,7327.221,7327.221,73-
11 de jun. de 202426.606,4526.606,4526.606,4526.606,4526.606,45-
10 de jun. de 202427.243,2227.243,2227.243,2227.243,2227.243,22-
07 de jun. de 202427.296,5327.296,5327.296,5327.296,5327.296,53-
06 de jun. de 202428.033,6528.033,6528.033,6528.033,6528.033,65-
05 de jun. de 202428.201,5728.201,5728.201,5728.201,5728.201,57-
04 de jun. de 202428.284,1328.284,1328.284,1328.284,1328.284,13-
03 de jun. de 202428.225,3928.225,3928.225,3928.225,3928.225,39-
31 de mai. de 2024------
30 de mai. de 202427.717,1627.717,1627.717,1627.717,1627.717,16-
29 de mai. de 202427.230,6927.230,6927.230,6927.230,6927.230,69-
28 de mai. de 202427.729,1327.729,1327.729,1327.729,1327.729,13-
27 de mai. de 202427.602,9727.602,9727.602,9727.602,9727.602,97-
24 de mai. de 202427.523,4927.523,4927.523,4927.523,4927.523,49-
23 de mai. de 2024------
22 de mai. de 202428.141,0928.141,0928.141,0928.141,0928.141,09-
21 de mai. de 202427.915,3127.915,3127.915,3127.915,3127.915,31-
20 de mai. de 2024------
17 de mai. de 2024------
16 de mai. de 202428.302,9628.302,9628.302,9628.302,9628.302,96-
15 de mai. de 2024------
14 de mai. de 2024------
13 de mai. de 202427.296,9627.296,9627.296,9627.296,9627.296,96-
10 de mai. de 202427.292,1827.292,1827.292,1827.292,1827.292,18-
09 de mai. de 2024------
08 de mai. de 2024------
07 de mai. de 2024------
06 de mai. de 202427.122,6327.122,6327.122,6327.122,6327.122,63-
03 de mai. de 202427.095,8327.095,8327.095,8327.095,8327.095,83-
02 de mai. de 202426.798,6926.798,6926.798,6926.798,6926.798,69-
30 de abr. de 202426.409,4826.409,4826.409,4826.409,4826.409,48-
29 de abr. de 202426.326,4926.326,4926.326,4926.326,4926.326,49-
26 de abr. de 202426.114,4526.114,4526.114,4526.114,4526.114,45-
25 de abr. de 202425.666,4925.666,4925.666,4925.666,4925.666,49-
24 de abr. de 202425.799,2525.799,2525.799,2525.799,2525.799,25-
23 de abr. de 202426.222,6426.222,6426.222,6426.222,6426.222,64-
22 de abr. de 202425.972,6425.972,6425.972,6425.972,6425.972,64-
19 de abr. de 2024------
18 de abr. de 202425.526,3125.526,3125.526,3125.526,3125.526,31-
17 de abr. de 202425.193,9425.193,9425.193,9425.193,9425.193,94-
16 de abr. de 202425.304,2525.304,2525.304,2525.304,2525.304,25-
15 de abr. de 202425.606,7725.606,7725.606,7725.606,7725.606,77-
12 de abr. de 202425.621,3425.621,3425.621,3425.621,3425.621,34-
11 de abr. de 202425.604,0925.604,0925.604,0925.604,0925.604,09-
10 de abr. de 202425.551,4325.551,4325.551,4325.551,4325.551,43-
09 de abr. de 2024------
08 de abr. de 202426.088,3326.088,3326.088,3326.088,3326.088,33-
05 de abr. de 202425.839,1425.839,1425.839,1425.839,1425.839,14-
04 de abr. de 202426.144,1826.144,1826.144,1826.144,1826.144,18-
03 de abr. de 202426.005,6026.005,6026.005,6026.005,6026.005,60-
02 de abr. de 202426.119,2626.119,2626.119,2626.119,2626.119,26-
28 de mar. de 2024------
27 de mar. de 2024------
26 de mar. de 2024------
25 de mar. de 2024------
22 de mar. de 2024------
21 de mar. de 202426.005,2326.005,2326.005,2326.005,2326.005,23-
20 de mar. de 202425.456,9225.456,9225.456,9225.456,9225.456,92-
19 de mar. de 202425.240,2225.240,2225.240,2225.240,2225.240,22-
18 de mar. de 202425.130,4325.130,4325.130,4325.130,4325.130,43-
15 de mar. de 202424.970,4724.970,4724.970,4724.970,4724.970,47-
14 de mar. de 202425.333,8225.333,8225.333,8225.333,8225.333,82-
13 de mar. de 202425.513,7625.513,7625.513,7625.513,7625.513,76-
12 de mar. de 202425.452,1825.452,1825.452,1825.452,1825.452,18-
11 de mar. de 202425.771,8125.771,8125.771,8125.771,8125.771,81-
08 de mar. de 202425.563,1025.563,1025.563,1025.563,1025.563,10-
07 de mar. de 202425.072,4325.072,4325.072,4325.072,4325.072,43-
06 de mar. de 202424.813,2424.813,2424.813,2424.813,2424.813,24-
05 de mar. de 202424.753,8924.753,8924.753,8924.753,8924.753,89-
04 de mar. de 202424.776,5724.776,5724.776,5724.776,5724.776,57-
01 de mar. de 202424.907,2024.907,2024.907,2024.907,2024.907,20-
29 de fev. de 202424.514,2324.514,2324.514,2324.514,2324.514,23-
28 de fev. de 202424.494,0624.494,0624.494,0624.494,0624.494,06-
27 de fev. de 202424.933,4424.933,4424.933,4424.933,4424.933,44-
26 de fev. de 202424.923,9924.923,9924.923,9924.923,9924.923,99-
23 de fev. de 202425.135,6325.135,6325.135,6325.135,6325.135,63-
22 de fev. de 202425.215,8425.215,8425.215,8425.215,8425.215,84-
21 de fev. de 202425.135,6325.135,6325.135,6325.135,6325.135,63-
20 de fev. de 202425.204,1325.204,1325.204,1325.204,1325.204,13-
19 de fev. de 202425.330,5825.330,5825.330,5825.330,5825.330,58-
16 de fev. de 202425.276,6625.276,6625.276,6625.276,6625.276,66-
15 de fev. de 202425.287,3225.287,3225.287,3225.287,3225.287,32-
14 de fev. de 202424.851,0124.851,0124.851,0124.851,0124.851,01-
13 de fev. de 202424.903,8724.903,8724.903,8724.903,8724.903,87-
12 de fev. de 202425.471,6325.471,6325.471,6325.471,6325.471,63-
09 de fev. de 202425.181,2125.181,2125.181,2125.181,2125.181,21-
08 de fev. de 202425.551,1025.551,1025.551,1025.551,1025.551,10-
07 de fev. de 202425.561,2125.561,2125.561,2125.561,2125.561,21-
06 de fev. de 202425.729,1125.729,1125.729,1125.729,1125.729,11-
05 de fev. de 202425.746,8625.746,8625.746,8625.746,8625.746,86-
02 de fev. de 202425.910,0925.910,0925.910,0925.910,0925.910,09-
01 de fev. de 202426.050,7226.050,7226.050,7226.050,7226.050,72-
31 de jan. de 202426.548,5826.548,5826.548,5826.548,5826.548,58-
30 de jan. de 202426.372,9226.372,9226.372,9226.372,9226.372,92-
29 de jan. de 202426.420,5826.420,5826.420,5826.420,5826.420,58-
26 de jan. de 202426.207,4326.207,4326.207,4326.207,4326.207,43-
25 de jan. de 202426.080,1226.080,1226.080,1226.080,1226.080,12-
24 de jan. de 202426.031,0226.031,0226.031,0226.031,0226.031,02-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...