Mercado fechado

ISS A/S (0QRS.IL)

IOB - IOB Preço Adiado. Moeda em DKK.
Adicionar à lista
123,15+0,60 (+0,49%)
No fechamento: 03:52PM BST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024123,35124,10122,20123,15123,158.593
02 de mai. de 2024128,60128,20120,90122,55122,5534.997
01 de mai. de 2024130,05130,90127,00128,10128,107.158
30 de abr. de 2024131,25132,40131,00131,25131,2520.127
29 de abr. de 2024130,85132,00129,80131,15131,1510.954
26 de abr. de 2024127,55131,70127,10131,35131,3590.353
25 de abr. de 2024130,75131,30126,30126,75126,75289.806
24 de abr. de 2024130,45131,20130,00130,45130,4570.042
23 de abr. de 2024128,80130,50128,20130,55130,55148.815
22 de abr. de 2024128,10129,10128,06128,10128,101.305.215
19 de abr. de 2024125,00127,90125,10126,85126,8521.154
18 de abr. de 2024126,55126,30124,80124,70124,7081.851
17 de abr. de 2024125,30126,70124,90125,30125,3056.617
16 de abr. de 2024126,85126,50124,20124,90124,9039.006
15 de abr. de 2024127,35130,60126,70128,70128,70185.008
12 de abr. de 2024121,80123,70122,07123,45123,4537.304
12 de abr. de 20242.3 Dividendo
11 de abr. de 2024124,30125,60123,60125,10122,80118.728
10 de abr. de 2024124,60126,00123,60125,00122,7099.823
09 de abr. de 2024124,70126,00124,39125,20122,9065.333
08 de abr. de 2024123,05124,20123,30123,75121,47366.446
05 de abr. de 2024123,15123,30121,10121,40119,17125.069
04 de abr. de 2024124,80125,10123,30123,25120,9840.702
03 de abr. de 2024125,10125,20123,60125,10122,8041.493
02 de abr. de 2024125,60126,90125,00126,05123,731.638.263
28 de mar. de 2024124,80124,80124,80124,80122,51-
27 de mar. de 2024124,80125,86124,85124,80122,5150.004
26 de mar. de 2024123,68125,95123,35125,93123,61133.518
25 de mar. de 2024124,40124,85123,40124,45122,16411.536
22 de mar. de 2024123,57124,80123,65123,57121,3054.135
21 de mar. de 2024124,45124,85122,95122,90120,6448.029
20 de mar. de 2024123,82124,50123,45123,82121,5552.924
19 de mar. de 2024122,90124,80122,55124,70122,41327.109
18 de mar. de 2024122,05123,60122,45122,05119,8141.282
15 de mar. de 2024122,00122,55121,99122,00119,76254.209
14 de mar. de 2024121,47122,45121,25121,47119,2461.427
13 de mar. de 2024123,03122,90121,15121,18118,9588.130
12 de mar. de 2024122,30123,35121,80122,55120,30698.167
11 de mar. de 2024122,60122,60121,70122,60120,351.382.077
08 de mar. de 2024122,85123,30122,00122,85120,59188.340
07 de mar. de 2024121,63123,70121,50123,38121,11429.088
06 de mar. de 2024121,93122,30121,65121,93119,6820.117
05 de mar. de 2024123,72123,82120,95121,88119,6316.055
04 de mar. de 2024122,95124,25122,75122,95120,69359.841
01 de mar. de 2024123,63124,55122,40123,63121,3597.700
29 de fev. de 2024126,30125,90122,45124,40122,11272.803
28 de fev. de 2024128,05128,30125,60126,15123,83889.966
27 de fev. de 2024125,28128,40124,80127,07124,7487.384
26 de fev. de 2024123,57126,45123,70126,05123,7348.429
23 de fev. de 2024128,00127,80123,75124,25121,9797.356
22 de fev. de 2024134,50133,50122,95128,65126,28450.971
21 de fev. de 2024135,57138,45135,75137,52135,0065.070
20 de fev. de 2024137,32137,55135,70137,32134,8067.855
19 de fev. de 2024134,00137,20134,61136,65134,1460.065
16 de fev. de 2024133,57134,90133,50134,05131,5923.391
15 de fev. de 2024131,32133,41131,45131,32128,91377.745
14 de fev. de 2024130,35131,00129,85130,35127,95191.176
13 de fev. de 2024130,75130,80128,75128,80126,4318.310
12 de fev. de 2024130,95132,15130,55130,90128,49301.224
09 de fev. de 2024131,68132,15130,35131,88129,4514.279
08 de fev. de 2024129,73131,47129,60131,13128,7131.101
07 de fev. de 2024129,43130,95129,15130,95128,5439.246
06 de fev. de 2024129,68130,35128,40130,15127,7617.549
05 de fev. de 2024130,20130,60128,89130,50128,1023.814
02 de fev. de 2024130,45131,50130,25130,90128,49262.791
01 de fev. de 2024130,90131,15129,10129,88127,4932.356
31 de jan. de 2024131,88132,75131,00131,18128,7636.833
30 de jan. de 2024132,25132,65130,64132,50130,06335.504
29 de jan. de 2024132,00132,30130,55131,13128,7115.657
26 de jan. de 2024131,38132,81130,70132,85130,41251.031
25 de jan. de 2024131,52132,15130,85131,93129,5045.593
24 de jan. de 2024132,70132,75131,10132,70130,26438.185
23 de jan. de 2024129,93133,10130,00131,73129,30112.802
22 de jan. de 2024126,90129,30126,60128,80126,4357.492
19 de jan. de 2024128,25128,35125,85126,30123,9838.611
18 de jan. de 2024126,55128,05126,20126,55124,2246.811
17 de jan. de 2024126,35126,65125,70126,35124,0355.914
16 de jan. de 2024128,70129,15127,20129,07126,7032.120
15 de jan. de 2024130,40130,45129,00129,63127,2444.833
12 de jan. de 2024128,55130,85128,40129,02126,65385.900
11 de jan. de 2024130,65130,85128,21130,30127,9064.951
10 de jan. de 2024129,27129,70128,50129,27126,9054.049
09 de jan. de 2024127,78130,40127,05129,57127,19106.459
08 de jan. de 2024126,30127,50124,90126,60124,2756.033
05 de jan. de 2024125,32126,80124,55125,63123,3244.289
04 de jan. de 2024124,65126,65125,30125,57123,2725.023
03 de jan. de 2024128,00128,59124,55126,25123,93130.150
02 de jan. de 2024129,57129,80127,75129,32126,9524.664
29 de dez. de 2023128,15129,15128,35128,10125,7412.444
28 de dez. de 2023128,65128,85127,80128,70126,3368.255
27 de dez. de 2023127,53128,75127,00128,25125,8974.533
22 de dez. de 2023126,35127,25125,85126,40124,08109.399
21 de dez. de 2023125,63127,25125,20126,25123,9351.215
20 de dez. de 2023124,65126,65125,20125,93123,6180.969
19 de dez. de 2023123,38124,95123,10124,40122,1161.160
18 de dez. de 2023121,68123,85121,35123,47121,2018.639
15 de dez. de 2023122,90124,10120,90122,05119,8154.348
14 de dez. de 2023120,30123,60121,45122,35120,1069.355
13 de dez. de 2023119,68120,40118,80119,47117,2868.050
12 de dez. de 2023119,57120,05118,60119,93117,72107.373
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...