Mercado fechará em 51 mins

Covestro AG (1COV.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
47,22+0,24 (+0,51%)
No fechamento: 05:35PM CEST
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202447,0047,5046,0847,2247,22703.840
30 de abr. de 202447,8048,0046,1346,9846,981.237.646
29 de abr. de 202448,2048,2047,1747,5547,55423.415
26 de abr. de 202447,8648,2047,2248,0748,07384.893
25 de abr. de 202447,9548,0747,3547,7647,76561.645
24 de abr. de 202448,5948,8847,9048,0948,09418.795
23 de abr. de 202448,5548,8948,1448,7348,73535.954
22 de abr. de 202448,8848,9448,4548,5048,50523.362
19 de abr. de 202449,6249,6248,5048,5048,501.095.484
18 de abr. de 202450,6050,6649,8849,9549,95529.780
17 de abr. de 202450,8452,3650,3250,6450,64979.016
16 de abr. de 202450,0851,3450,0650,9650,96649.207
15 de abr. de 202450,0851,4049,8850,8250,82657.476
12 de abr. de 202450,2850,7249,7949,8149,81354.855
11 de abr. de 202450,9851,4449,7349,8949,89571.677
10 de abr. de 202451,8652,1850,9651,1051,10469.250
09 de abr. de 202452,3852,5251,3451,5451,54371.075
08 de abr. de 202451,0652,5250,9452,4452,44689.524
05 de abr. de 202451,2451,9450,8651,2251,22518.059
04 de abr. de 202451,4251,9651,2251,9051,90494.805
03 de abr. de 202450,4651,3850,2651,3451,34483.507
02 de abr. de 202450,7251,6650,3050,4650,46655.444
28 de mar. de 202450,4650,9049,7550,6850,68544.043
27 de mar. de 202449,8550,3249,5750,2450,24399.593
26 de mar. de 202450,5450,8049,8249,9149,91407.289
25 de mar. de 202450,4250,9050,1650,6650,66243.325
22 de mar. de 202450,0050,9049,8250,5850,58531.986
21 de mar. de 202450,3250,6449,9149,9149,91636.814
20 de mar. de 202448,9150,1648,7349,9949,99578.124
19 de mar. de 202448,3048,9547,9248,9448,94477.887
18 de mar. de 202448,0048,7047,9448,4048,40631.140
15 de mar. de 202448,2548,2747,8147,9147,911.689.980
14 de mar. de 202448,6248,8147,9747,9847,98590.572
13 de mar. de 202449,0749,2248,1048,6648,66702.712
12 de mar. de 202448,1849,2248,1149,2249,22521.814
11 de mar. de 202448,7248,9648,0648,1548,15398.605
08 de mar. de 202448,2249,1148,1749,1149,11509.154
07 de mar. de 202448,1548,9447,9648,2148,21579.024
06 de mar. de 202448,7249,4648,3348,3348,33613.265
05 de mar. de 202449,0249,1148,3648,7748,77635.768
04 de mar. de 202450,2050,2049,1649,3649,36550.028
01 de mar. de 202450,0050,7249,6450,4250,42531.541
29 de fev. de 202449,2150,6849,2150,3050,301.020.427
28 de fev. de 202450,2850,2849,1349,4349,43306.675
27 de fev. de 202449,9850,5249,5849,9649,96326.323
26 de fev. de 202449,7550,2449,4850,0850,08379.112
23 de fev. de 202449,9950,4049,5150,0050,00684.203
22 de fev. de 202447,8051,4047,3049,8349,831.303.906
21 de fev. de 202447,7247,8047,4347,5747,57344.545
20 de fev. de 202446,7447,8546,5047,8547,85378.020
19 de fev. de 202448,2348,2346,8446,9846,98424.358
16 de fev. de 202448,9149,1048,1548,1748,17740.888
15 de fev. de 202448,8049,4148,6548,7848,78260.964
14 de fev. de 202449,2349,2348,4248,7548,75304.068
13 de fev. de 202449,1449,1648,3048,7048,70381.405
12 de fev. de 202448,3049,2048,2249,2049,20381.727
09 de fev. de 202447,9548,4247,9548,2048,20327.866
08 de fev. de 202447,7848,1147,7247,9547,95209.087
07 de fev. de 202448,2848,4147,7847,7847,78284.932
06 de fev. de 202447,2848,5247,2748,2548,25457.205
05 de fev. de 202446,9047,4846,8647,3247,32482.124
02 de fev. de 202447,9948,1144,5747,0047,001.719.257
01 de fev. de 202448,8048,9447,5347,7547,75788.427
31 de jan. de 202449,1449,3348,8649,0849,08513.187
30 de jan. de 202449,0149,2448,3749,2149,21545.814
29 de jan. de 202449,0049,2148,3349,0249,02528.556
26 de jan. de 202447,8449,5947,8449,2249,221.258.047
25 de jan. de 202447,7848,0547,3147,8447,84297.281
24 de jan. de 202447,5047,9847,3447,8247,82401.073
23 de jan. de 202447,7047,8547,0247,5047,50829.131
22 de jan. de 202447,4247,7546,9947,6647,66474.420
19 de jan. de 202447,8748,1247,0847,2947,29888.806
18 de jan. de 202448,1548,6347,8247,9447,94418.826
17 de jan. de 202447,7848,1847,5548,0048,00543.574
16 de jan. de 202448,5048,6048,0048,2648,26554.752
15 de jan. de 202449,3050,1848,6348,9448,94389.907
12 de jan. de 202449,6950,0449,0849,2249,22573.662
11 de jan. de 202450,4050,5049,3149,7949,79869.549
10 de jan. de 202451,0051,0050,1250,3850,38680.408
09 de jan. de 202451,8052,7650,2251,3051,301.066.957
08 de jan. de 202452,3252,5851,5251,8451,84618.003
05 de jan. de 202452,5253,1451,9452,5852,58365.932
04 de jan. de 202452,1052,7852,0652,7852,78394.701
03 de jan. de 202452,2452,6851,9452,1852,18424.294
02 de jan. de 202452,7853,2852,3652,3652,36578.015
29 de dez. de 202352,9253,0452,6052,6852,68290.240
28 de dez. de 202353,1253,1252,7252,8452,84364.694
27 de dez. de 202353,0653,1052,7653,0053,00354.562
22 de dez. de 202353,2053,5252,9853,1053,10514.570
21 de dez. de 202353,4654,7053,2053,2053,201.158.193
20 de dez. de 202353,7654,4453,3653,6053,60772.046
19 de dez. de 202354,3654,6853,6453,7453,741.477.925
18 de dez. de 202352,2653,0452,2653,0053,00630.615
15 de dez. de 202352,2452,4251,7652,2652,261.716.536
14 de dez. de 202351,4852,1450,8852,1452,141.200.600
13 de dez. de 202350,2051,0650,1851,0451,04413.046
12 de dez. de 202350,2050,7449,8450,1850,18605.537
11 de dez. de 202351,0851,3450,4850,6850,68724.931
08 de dez. de 202351,4651,6250,8651,1451,14475.824
07 de dez. de 202351,0451,4050,5651,2851,28445.779
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...