Mercado abrirá em 8 h 38 min

Basic-Fit N.V. (0RHD.IL)

IOB - IOB Preço Adiado. Moeda em EUR.
Adicionar à lista
20,96-0,18 (-0,85%)
No fechamento: 04:33PM BST
Período:
07 de jun. de 2023 - 07 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de jun. de 202421,1021,3420,8420,9620,967.271
05 de jun. de 202420,9021,2220,7421,1421,145.699
04 de jun. de 202421,5121,7820,7821,0221,0221.588
03 de jun. de 202422,5222,7021,3621,5521,5522.416
31 de mai. de 202422,3722,6622,1822,5422,543.667
30 de mai. de 202421,9622,6821,8622,4422,447.578
29 de mai. de 202422,5022,5621,8022,1122,113.775
28 de mai. de 202422,5422,7222,3422,6222,624.851
24 de mai. de 202421,3921,8821,3021,6221,624.493
23 de mai. de 202421,2921,6421,1021,2521,2514.431
22 de mai. de 202421,5321,7821,4221,4721,4784.068
21 de mai. de 202421,8221,9021,4421,7421,745.840
20 de mai. de 202421,9622,0421,7022,0322,0375.044
17 de mai. de 202422,5022,6821,7621,7421,7435.999
16 de mai. de 202422,9122,8021,6222,0722,0780.468
15 de mai. de 202422,5022,6822,2622,4822,4851.193
14 de mai. de 202422,2722,5822,0622,4022,402.412
13 de mai. de 202421,9422,2621,8222,0122,014.095
10 de mai. de 202421,4922,0621,4222,0522,0511.416
09 de mai. de 202421,7421,7220,8021,3921,394.454
08 de mai. de 202421,4321,8021,3221,7021,7039.311
07 de mai. de 202421,3921,7821,2621,3521,358.542
03 de mai. de 202421,3721,5421,0821,3121,318.551
02 de mai. de 202420,8021,3420,6820,9820,988.589
01 de mai. de 202421,0021,0021,0021,0021,00-
30 de abr. de 202421,2721,4420,6621,0021,004.042
29 de abr. de 202421,0021,1420,5020,8620,864.112
26 de abr. de 202421,1021,5220,3421,0821,0844.591
25 de abr. de 202421,2321,5020,9221,1221,1218.705
24 de abr. de 202421,4721,6621,2821,4321,4314.516
23 de abr. de 202421,0221,4620,8021,2721,2717.067
22 de abr. de 202421,1021,5020,8620,8420,8432.211
19 de abr. de 202420,8820,8620,4620,6920,6915.278
18 de abr. de 202420,6120,8420,6020,7320,737.718
17 de abr. de 202421,1021,1220,6020,8420,8412.339
16 de abr. de 202420,5020,8220,5220,5920,5923.100
15 de abr. de 202421,0021,0620,4620,4920,4931.889
12 de abr. de 202421,7021,8420,9221,0621,0623.109
11 de abr. de 202421,2921,7021,0621,6221,6243.184
10 de abr. de 202421,4121,6021,2621,3721,3777.803
09 de abr. de 202421,7021,6221,2021,2321,2331.137
08 de abr. de 202421,6021,8621,3121,7621,76207.707
05 de abr. de 202421,4521,4821,0221,3721,3751.537
04 de abr. de 202421,1221,6020,7221,2921,2928.360
03 de abr. de 202420,5521,0220,3620,9220,9219.651
02 de abr. de 202421,0021,1220,5620,6320,6345.264
28 de mar. de 202420,1820,6820,0020,5120,5194.966
27 de mar. de 202420,1420,2419,8520,1020,1030.724
26 de mar. de 202420,2020,2619,9520,2220,2222.987
25 de mar. de 202419,6920,2019,6020,2220,22186.929
22 de mar. de 202419,2119,7819,2019,7919,7955.661
21 de mar. de 202419,7519,6919,2119,2819,28189.352
20 de mar. de 202420,2020,0819,0619,3719,3758.533
19 de mar. de 202419,9720,2219,8219,8419,8428.435
18 de mar. de 202420,0620,3819,9020,0220,0253.412
15 de mar. de 202420,2020,4619,7319,7519,7562.416
14 de mar. de 202423,8524,0619,8220,1020,10291.301
13 de mar. de 202423,7723,8623,4423,5023,5025.022
12 de mar. de 202423,8123,9423,4223,7323,7315.835
11 de mar. de 202423,6123,6223,1023,1723,1726.311
08 de mar. de 202424,3024,4023,4023,6523,6563.969
07 de mar. de 202423,9124,3023,4024,2224,22204.824
06 de mar. de 202425,1625,5623,8024,2624,26113.306
05 de mar. de 202425,8625,8725,3025,5725,5742.649
04 de mar. de 202425,9026,1125,5225,6625,6620.807
01 de mar. de 202425,0225,8024,9825,7225,7216.530
29 de fev. de 202425,0625,2424,9024,9624,9644.821
28 de fev. de 202425,7625,8224,7025,0425,0440.799
27 de fev. de 202425,7025,8425,1825,5525,5525.978
26 de fev. de 202425,8026,1025,5025,7625,7633.691
23 de fev. de 202427,0127,0825,6625,5725,5746.826
22 de fev. de 202426,9927,4226,9826,9926,9927.530
21 de fev. de 202426,9927,2426,7026,6826,6820.463
20 de fev. de 202426,7227,1826,5226,9926,9934.533
19 de fev. de 202427,7927,9026,7026,6826,6827.242
16 de fev. de 202427,8928,2627,9028,1028,1023.934
15 de fev. de 202427,6128,1027,5027,8127,819.299
14 de fev. de 202427,5227,6827,2227,5227,5222.677
13 de fev. de 202428,1028,1027,2427,2227,2226.971
12 de fev. de 202428,3229,0828,0028,0228,0276.765
09 de fev. de 202428,1028,4228,0828,2628,2610.005
08 de fev. de 202427,2028,9027,3628,6128,6128.602
07 de fev. de 202427,6727,6627,2627,2227,2215.829
06 de fev. de 202426,8927,7026,8027,4227,4232.392
05 de fev. de 202426,4026,8426,1226,7626,7622.013
02 de fev. de 202426,8127,0226,3026,5826,5817.523
01 de fev. de 202426,9327,1226,5426,9726,977.907
31 de jan. de 202427,0527,1026,8226,8326,8311.950
30 de jan. de 202427,1727,2826,9827,2427,2433.450
29 de jan. de 202427,5427,5527,0027,2027,2068.513
26 de jan. de 202427,0927,5827,0527,2427,2452.637
25 de jan. de 202427,1327,1326,7226,9326,9339.800
24 de jan. de 202427,0927,1626,8027,1527,1541.569
23 de jan. de 202426,8927,0826,2826,8326,8370.566
22 de jan. de 202426,1527,0026,1226,9526,9530.724
19 de jan. de 202427,2027,9026,0026,1926,1937.873
18 de jan. de 202427,3827,3426,3026,4026,4052.286
17 de jan. de 202426,5827,4026,5427,2427,2429.741
16 de jan. de 202426,3326,7026,3426,3526,3531.010
15 de jan. de 202426,5626,9826,3626,5026,5019.345
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...