Mercado fechará em 6 h 5 min

Uniper SE (0RJ4.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
11,04-0,72 (-6,10%)
A partir de 06:17PM BST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202448,7248,5947,0047,6247,6229
24 de jun. de 202448,8849,1047,7048,5248,5250
21 de jun. de 202447,9048,6746,8948,3448,34122
20 de jun. de 202445,6748,9945,2848,8348,83175
19 de jun. de 202449,3349,1645,2346,5946,59694
18 de jun. de 202449,9050,0049,2749,9849,98354
17 de jun. de 202450,4550,8449,8250,2250,22228
14 de jun. de 202451,2351,4049,9049,9049,9049
13 de jun. de 202452,1652,4051,3251,4451,44112
12 de jun. de 202452,3552,7051,4252,5852,58179
11 de jun. de 202450,8951,9850,7251,1651,1643
10 de jun. de 202450,6352,2450,6051,8451,842.224
07 de jun. de 202452,6552,6050,8451,3651,3679
06 de jun. de 202452,1552,5450,8651,1651,16148
05 de jun. de 202452,1352,7251,8652,3052,30142
04 de jun. de 202452,8653,1451,6851,9451,9472
03 de jun. de 202454,2254,3851,5252,0852,08219
31 de mai. de 202452,3153,4052,0653,3453,34310
30 de mai. de 202451,9052,5051,7052,2652,2634
29 de mai. de 202451,9052,1251,5051,5051,5032
28 de mai. de 202452,3852,5051,8651,8651,8626
24 de mai. de 202451,6052,2051,2051,8151,81112
23 de mai. de 202452,3852,8251,5051,5051,50143
22 de mai. de 202452,7453,0251,9052,4452,44372
21 de mai. de 202452,8153,2051,6652,5252,52345
20 de mai. de 202452,5053,3251,9252,4652,4684
17 de mai. de 202452,2853,4451,8452,7252,7262
16 de mai. de 202453,0353,9052,0052,2452,24211
15 de mai. de 202453,3653,7452,7653,2453,24403
14 de mai. de 202454,4854,9852,0853,9053,90585
13 de mai. de 202455,1357,4854,0054,8254,82489
10 de mai. de 202454,3155,6054,1455,6055,601.230
09 de mai. de 202453,1553,6652,8253,5453,54223
08 de mai. de 202451,4453,3051,0252,9052,90527
07 de mai. de 202451,7453,7250,7251,1451,14484
03 de mai. de 202452,5053,9052,0052,0852,08363
02 de mai. de 202452,2253,3251,6252,1652,16128
01 de mai. de 2024------
30 de abr. de 202452,6553,4051,8851,8851,8851
29 de abr. de 202452,6053,3252,3052,8252,82205
26 de abr. de 202450,3052,2050,0051,6651,66259
25 de abr. de 202450,9855,2049,8051,8451,841.028
24 de abr. de 202451,7551,8049,2049,7649,761.456
23 de abr. de 202450,1051,8049,8851,5351,53463
22 de abr. de 202450,2950,6049,7150,3050,30253
19 de abr. de 202450,1050,8049,5450,5850,58295
18 de abr. de 202450,6651,0049,5350,4650,46505
17 de abr. de 202450,6250,8849,9350,3150,31615
16 de abr. de 202450,3550,5850,0250,3250,32544
15 de abr. de 202450,9151,4650,5050,8250,82276
12 de abr. de 202451,3852,7251,0951,0951,093.167
11 de abr. de 202452,1952,7851,4651,8651,86416
10 de abr. de 202452,3554,2651,7254,0154,012.791
09 de abr. de 202451,4053,0851,0053,0053,00631
08 de abr. de 202451,3652,1651,0251,5851,58336
05 de abr. de 202452,7853,5851,4851,7451,74410
04 de abr. de 202451,1353,4050,8952,8652,86620
03 de abr. de 202450,4651,7349,9051,7351,73781
02 de abr. de 202452,3752,5450,1950,7050,70495
28 de mar. de 202451,7452,4851,7051,9151,91545
27 de mar. de 202450,5852,4850,4952,0452,04322
26 de mar. de 202452,0852,1250,3450,6050,60943
25 de mar. de 202453,3653,7252,0052,4052,40623
22 de mar. de 202452,8753,9052,4052,8052,80750
21 de mar. de 202454,1754,4653,0453,7953,79345
20 de mar. de 202454,5754,6253,0853,7453,74614
19 de mar. de 202454,0354,7654,0054,0754,07333
18 de mar. de 202454,4755,0053,7254,3054,30571
15 de mar. de 202455,5155,4854,2654,4854,48148
14 de mar. de 202454,6755,4854,2354,6354,63473
13 de mar. de 202454,0756,2854,0055,7555,75224
12 de mar. de 202454,9755,8054,1055,0155,01140
11 de mar. de 202455,2655,8254,3655,3755,371.806
08 de mar. de 202457,2157,9254,5456,9656,96400
07 de mar. de 202456,3557,5056,0057,4457,441.155
06 de mar. de 202455,3756,7255,0055,9355,931.110
05 de mar. de 202455,0855,6854,6255,3055,3011.224
04 de mar. de 202455,0855,8454,9855,4255,42797
01 de mar. de 202454,8255,1053,2454,0654,06318
29 de fev. de 202455,5455,9653,5254,7754,77849
28 de fev. de 202461,4262,3054,8055,4555,452.016
27 de fev. de 202456,7460,2856,2260,1060,10918
26 de fev. de 202456,0657,8656,0056,8056,80387
23 de fev. de 202456,2457,2456,0056,7256,721.789
22 de fev. de 202456,8058,0056,5057,3157,31336
21 de fev. de 202456,1957,4855,6456,9956,99136
20 de fev. de 202455,2257,0055,0056,4056,40379
19 de fev. de 202455,2256,2254,5455,6255,62461
16 de fev. de 202459,3559,5055,2057,2057,20643
15 de fev. de 202453,3659,4653,0058,4758,471.097
14 de fev. de 202455,3955,0452,6454,5054,50930
13 de fev. de 202456,2656,9054,3055,2055,201.107
12 de fev. de 202456,3857,1256,0056,3256,32318
09 de fev. de 202457,2357,8056,0056,9856,98768
08 de fev. de 202457,6758,9257,4657,4657,46239
07 de fev. de 202459,0459,4857,7057,8257,82632
06 de fev. de 202457,6259,5057,1259,4859,48832
05 de fev. de 202456,2457,6855,4656,6156,61193
02 de fev. de 202456,8657,7256,3057,0257,02229
01 de fev. de 202457,8358,7656,6457,1057,10612
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...