Mercado fechado

Covestro AG (1COV.HM)

Hamburg - Hamburg Preço Adiado. Moeda em EUR.
Adicionar à lista
54,42+0,14 (+0,26%)
No fechamento: 03:59PM CEST
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 202454,2654,7454,2654,4254,42674
24 de jun. de 202451,2054,7451,2054,2854,281.412
21 de jun. de 202450,3650,3650,3650,3650,36-
20 de jun. de 202449,7450,6849,7450,6850,68100
19 de jun. de 202449,8649,8649,8649,8649,86-
18 de jun. de 202449,8350,0849,8350,0850,08711
17 de jun. de 202450,1250,3450,1250,3450,34400
14 de jun. de 202450,8050,9049,8149,8149,811.376
13 de jun. de 202451,9251,9251,9251,9251,92-
12 de jun. de 202451,8452,8451,8452,1252,12257
11 de jun. de 202448,2452,2448,2451,9851,981.591
10 de jun. de 202448,3348,5547,7848,5548,551.016
07 de jun. de 202447,2447,2447,1047,1847,18457
06 de jun. de 202448,1048,1047,3247,4247,42139
05 de jun. de 202448,9048,9048,9048,9048,90-
04 de jun. de 202449,0549,0549,0549,0549,05-
03 de jun. de 202449,5349,5349,3949,3949,39800
31 de mai. de 202449,3549,3549,3549,3549,35-
30 de mai. de 202448,6149,7048,6149,7049,70200
29 de mai. de 202449,1949,1948,6448,6448,64200
28 de mai. de 202449,4949,4949,4949,4949,49-
27 de mai. de 202448,6649,2448,6649,2449,2489
24 de mai. de 202447,3947,3947,3947,3947,39-
23 de mai. de 202447,7847,8947,7247,8947,89404
22 de mai. de 202449,6049,6047,7347,7347,73368
21 de mai. de 202449,2449,6049,2449,6049,6015
20 de mai. de 202448,3748,3748,3748,3748,37-
17 de mai. de 202447,6947,6947,6347,6447,64465
16 de mai. de 202448,3548,3548,3548,3548,35-
15 de mai. de 202448,6948,6948,5248,5948,59100
14 de mai. de 202448,7648,7648,7648,7648,76-
13 de mai. de 202448,1648,1648,1648,1648,16-
10 de mai. de 202448,7448,7448,7448,7448,74-
09 de mai. de 202448,4148,4148,4148,4148,41-
08 de mai. de 202449,1149,1148,4448,4448,4438
07 de mai. de 202447,5047,5047,5047,5047,50-
06 de mai. de 202447,4147,4147,4147,4147,41-
03 de mai. de 202447,3347,3347,3247,3247,32120
02 de mai. de 202446,9646,9646,6246,8246,82160
30 de abr. de 202448,4048,4048,4048,4048,40-
29 de abr. de 202448,1548,1548,1548,1548,15-
26 de abr. de 202447,9447,9447,9447,9447,94-
25 de abr. de 202447,9647,9647,7047,7047,70134
24 de abr. de 202448,7748,7748,0048,0048,0025
23 de abr. de 202448,6548,6548,5648,5648,56150
22 de abr. de 202448,6148,6148,6148,6148,61-
19 de abr. de 202449,3749,3749,3749,3749,37-
18 de abr. de 202450,4250,4250,4250,4250,4240
17 de abr. de 202450,7052,1250,7052,1252,1240
16 de abr. de 202450,0450,9250,0450,9250,92295
15 de abr. de 202449,6650,5449,6650,5450,54150
12 de abr. de 202449,8650,3849,8650,2650,26156
11 de abr. de 202450,9450,9449,7949,9949,9935
10 de abr. de 202451,6651,6651,6651,6651,66-
09 de abr. de 202451,9852,2251,3651,3651,36308
08 de abr. de 202451,2052,2651,2052,2652,26115
05 de abr. de 202451,1851,1850,9450,9450,9446
04 de abr. de 202451,2051,8251,2051,8251,8229
03 de abr. de 202450,4251,0250,4051,0251,02173
02 de abr. de 202450,2650,3250,2650,3250,32250
28 de mar. de 202450,1050,1050,1050,1050,10-
27 de mar. de 202449,7549,7549,7549,7549,75-
26 de mar. de 202450,5050,5050,5050,5050,50-
25 de mar. de 202450,4650,5250,2050,5250,52275
22 de mar. de 202449,7150,7849,7150,7850,78236
21 de mar. de 202450,2450,3250,2450,3250,3220
20 de mar. de 202448,7650,1048,7650,1050,10100
19 de mar. de 202448,1848,1848,1848,1848,18-
18 de mar. de 202447,8047,8047,8047,8047,80-
15 de mar. de 202447,8247,8247,8247,8247,82-
14 de mar. de 202448,4848,4948,0748,0748,07277
13 de mar. de 202449,0449,0448,3248,3248,32200
12 de mar. de 202448,3148,3148,3148,3148,31-
11 de mar. de 202448,7448,7448,7448,7448,74-
08 de mar. de 202448,1648,1648,1648,1648,16-
07 de mar. de 202448,4048,4047,9647,9647,9640
06 de mar. de 202448,6748,6748,5248,5248,52100
05 de mar. de 202448,8448,8948,8448,8948,89200
04 de mar. de 202449,9549,9549,2049,2049,2030
01 de mar. de 202450,2850,2849,8450,2250,22295
29 de fev. de 202449,0050,0049,0049,6349,631.492
28 de fev. de 202449,9549,9549,5049,5649,56429
27 de fev. de 202449,9550,3049,9550,3050,30145
26 de fev. de 202449,8449,8449,8449,8449,84128
23 de fev. de 202449,8449,8449,8449,8449,84-
22 de fev. de 202447,6050,2247,6049,8049,80520
21 de fev. de 202447,6747,6747,5047,5047,5031
20 de fev. de 202446,8447,1146,6747,1147,11182
19 de fev. de 202448,0548,0547,2847,2847,28175
16 de fev. de 202448,8848,8848,8848,8848,88-
15 de fev. de 202448,8349,3248,8348,9048,90175
14 de fev. de 202448,5648,5648,5548,5548,5550
13 de fev. de 202448,9448,9448,9448,9448,94-
12 de fev. de 202448,0749,0648,0749,0649,06276
09 de fev. de 202447,8647,8647,8647,8647,86-
08 de fev. de 202447,8748,0247,8748,0248,02500
07 de fev. de 202448,1448,1548,1248,1548,15225
06 de fev. de 202447,1847,1847,1847,1847,18-
05 de fev. de 202446,9347,2746,9347,2747,27100
02 de fev. de 202447,9947,9946,6646,8946,89387
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...