Mercado fechado

Fnac Darty SA (0QSH.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
41,73-0,20 (-0,48%)
No fechamento: 06:19PM BST
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 202432,7532,8532,3032,3532,35129
20 de mai. de 202433,1733,7532,8032,9532,95265
17 de mai. de 202433,0333,1032,7032,9532,95361
16 de mai. de 202433,0333,3032,6832,8532,85297
15 de mai. de 202433,3333,6033,1533,1533,15499
14 de mai. de 202432,7033,4532,6533,3033,301.364
13 de mai. de 202431,8832,5532,3032,5532,5590
10 de mai. de 202431,4232,1530,9531,9231,92224
09 de mai. de 202431,8832,5531,2031,8531,85123
08 de mai. de 202432,2032,6531,9531,9731,972.157
07 de mai. de 202431,9232,4532,0532,1032,10230
03 de mai. de 202432,3033,3032,7533,3833,38799
02 de mai. de 202432,7533,2532,3032,4032,401.051
01 de mai. de 2024------
30 de abr. de 202433,4733,6532,4533,0533,051.056
29 de abr. de 202432,6533,5032,9033,2533,25910
26 de abr. de 202432,3032,8032,2032,4032,402.235
25 de abr. de 202430,6032,5030,7532,2532,255.722
24 de abr. de 202430,9030,8530,2030,4930,491.448
23 de abr. de 202431,3831,4530,1530,9030,903.993
22 de abr. de 202430,5531,4030,3531,1531,156.754
19 de abr. de 202430,8030,6530,3030,5130,512.911
18 de abr. de 202431,0831,1030,6030,8030,801.899
17 de abr. de 202431,0231,5530,7531,2231,225.230
16 de abr. de 202430,4030,9030,2530,7530,756.068
15 de abr. de 202429,7330,7029,8529,8529,855.303
12 de abr. de 202430,3030,5029,5529,9329,931.722
11 de abr. de 202429,6330,3029,8530,0530,054.984
10 de abr. de 202430,1030,3029,4530,0130,015.998
09 de abr. de 202429,4830,1529,5529,6029,603.260
08 de abr. de 202429,0829,8029,1929,6229,624.369
05 de abr. de 202429,5229,3528,7028,8728,875.251
04 de abr. de 202429,9230,0529,1529,4329,433.492
03 de abr. de 202429,2730,0029,3530,0030,003.036
02 de abr. de 202429,0229,7529,0029,4029,403.464
28 de mar. de 202428,9829,3628,8229,0629,063.749
27 de mar. de 202428,4529,1428,5028,9628,966.035
26 de mar. de 202428,0828,5628,0028,3828,387.226
25 de mar. de 202427,6128,1027,4427,9927,993.857
22 de mar. de 202428,1228,2227,4227,4227,424.353
21 de mar. de 202427,8528,6627,9628,2028,206.822
20 de mar. de 202428,0828,0627,4427,7727,774.874
19 de mar. de 202428,0428,2627,2828,0028,003.051
18 de mar. de 202427,9328,1827,5428,0328,034.464
15 de mar. de 202428,2428,6228,0028,4228,42308
14 de mar. de 202428,1028,8228,2628,3528,352.762
13 de mar. de 202428,5928,6428,0028,0028,004.626
12 de mar. de 202427,3828,4827,4428,4228,42686
11 de mar. de 202427,3027,7626,8027,5827,583.872
08 de mar. de 202428,5928,8427,7427,9327,931.768
07 de mar. de 202427,9129,0227,9028,5028,505.860
06 de mar. de 202427,0728,3427,2028,1128,113.591
05 de mar. de 202427,5027,5226,7627,0627,065.412
04 de mar. de 202427,6527,8827,3227,5527,553.261
01 de mar. de 202427,4227,6427,3827,5727,573.147
29 de fev. de 202427,0327,5626,6527,0027,007.255
28 de fev. de 202427,6527,6426,4427,1827,187.711
27 de fev. de 202427,0527,8227,0427,6527,656.044
26 de fev. de 202426,4427,3026,1626,9326,938.309
23 de fev. de 202424,5727,0624,5626,2326,238.995
22 de fev. de 202424,0824,5823,9224,2224,223.863
21 de fev. de 202423,6924,1623,5424,0024,002.301
20 de fev. de 202424,1424,1623,4423,6123,611.892
19 de fev. de 202423,4424,6823,7023,9023,907.541
16 de fev. de 202423,6123,9223,4223,8023,802.382
15 de fev. de 202423,5423,7623,4223,6623,661.903
14 de fev. de 202423,6723,9023,3823,5623,561.905
13 de fev. de 202424,0024,1423,5223,9923,994.590
12 de fev. de 202423,0723,7623,2423,3723,375.508
09 de fev. de 202424,0024,2023,1023,2423,241.405
08 de fev. de 202423,8524,3823,8423,9823,983.332
07 de fev. de 202424,3024,4623,7823,7823,78876
06 de fev. de 202423,7724,3623,6824,3624,363.136
05 de fev. de 202424,1024,2023,7023,9023,901.876
02 de fev. de 202424,3824,5024,0024,2824,281.123
01 de fev. de 202424,8424,8424,4124,7024,70328
31 de jan. de 202424,9024,9424,4824,8424,845.795
30 de jan. de 202424,6925,0624,4024,7424,7410.548
29 de jan. de 202425,2125,4424,4824,6224,622.838
26 de jan. de 202425,6026,0425,3225,5025,507.669
25 de jan. de 202424,4125,7024,4025,4825,485.382
24 de jan. de 202423,6124,4223,8424,3724,375.269
23 de jan. de 202424,1024,2823,3423,5923,595.015
22 de jan. de 202425,3925,7623,9424,1924,199.835
19 de jan. de 202426,6026,7425,5426,1426,143.490
18 de jan. de 202426,1926,6826,4426,5326,533.054
17 de jan. de 202425,9626,3025,7625,8625,863.345
16 de jan. de 202426,5026,4625,8826,0426,048.718
15 de jan. de 202427,0926,9826,0226,3026,307.018
12 de jan. de 202427,2027,2226,8427,1427,146.236
11 de jan. de 202427,6127,4226,4627,4027,404.984
10 de jan. de 202428,1028,0027,1827,5627,566.656
09 de jan. de 202427,8928,1627,2227,8827,8810.404
08 de jan. de 202427,6928,0027,3727,8827,889.960
05 de jan. de 202427,0927,5826,7627,0227,026.122
04 de jan. de 202426,8127,1426,5026,7826,784.254
03 de jan. de 202427,2027,6226,6627,5027,509.355
02 de jan. de 202427,4027,9027,1027,2627,264.661
29 de dez. de 202326,9927,6826,8227,0027,004.538
28 de dez. de 202327,2827,7827,1827,1827,182.702
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...