Mercado abrirá em 3 h 43 min

Meituan Dianping (9MD.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
21,59+0,79 (+3,80%)
A partir de 08:04AM CEST. Mercado aberto.
Período:
11 de ago. de 2021 - 11 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de ago. de 202221,5921,5921,5921,5921,59-
10 de ago. de 202220,8020,8020,8020,8020,80-
09 de ago. de 202221,9221,9221,9221,9221,92-
08 de ago. de 202222,3022,3022,3022,3022,30-
05 de ago. de 202222,8322,8321,7121,7121,7150
04 de ago. de 202222,7422,7422,7422,7422,74-
03 de ago. de 202222,1322,1322,1322,1322,13-
02 de ago. de 202221,7521,7521,7521,7521,75-
01 de ago. de 202222,3522,3522,3522,3522,35-
29 de jul. de 202221,8021,8021,8021,8021,80-
28 de jul. de 202223,3823,3823,3823,3823,38-
27 de jul. de 202223,7223,7223,7223,7223,72-
26 de jul. de 202223,7223,7223,7223,7223,72-
25 de jul. de 202223,1623,1623,1623,1623,16-
22 de jul. de 202223,5823,8023,5823,8023,80-
21 de jul. de 202223,9223,9223,9223,9223,92-
20 de jul. de 202224,2424,2424,2424,2424,24-
19 de jul. de 202223,6523,6523,6523,6523,65-
18 de jul. de 202223,8923,8923,8923,8923,89-
15 de jul. de 202222,4022,4022,4022,4022,40-
14 de jul. de 202222,8922,8922,8922,8922,89-
13 de jul. de 202222,9222,9222,9222,9222,92-
12 de jul. de 202222,4722,4722,4722,4722,47-
11 de jul. de 202222,6122,6122,6122,6122,61-
08 de jul. de 202223,9123,9123,9123,9123,91-
07 de jul. de 202224,0224,0224,0224,0224,02-
06 de jul. de 202223,8023,8023,8023,8023,80-
05 de jul. de 202223,8823,8823,8823,8823,88-
04 de jul. de 202224,4224,4224,4224,4224,42-
01 de jul. de 202223,5223,5223,5223,5223,52-
30 de jun. de 202223,8323,8323,8323,8323,83-
29 de jun. de 202224,3224,3224,3224,3224,32-
28 de jun. de 202224,3325,6024,3325,6025,60225
27 de jun. de 202224,4924,4924,4924,4924,49-
24 de jun. de 202223,6523,6523,6523,6523,65-
23 de jun. de 202223,6223,6223,6223,6223,6220
22 de jun. de 202223,3223,3223,0023,0023,00200
21 de jun. de 202223,8123,8123,8123,8123,81-
20 de jun. de 202223,6723,6723,6723,6723,67-
17 de jun. de 202223,6023,6023,6023,6023,60-
16 de jun. de 202223,2323,2323,2323,2323,23-
15 de jun. de 202223,9723,9723,9723,9723,97-
14 de jun. de 202223,5123,5123,5123,5123,51-
13 de jun. de 202222,7022,7022,7022,7022,70-
10 de jun. de 202224,6824,6824,6824,6824,68-
09 de jun. de 202223,6123,9323,6123,9323,93102
08 de jun. de 202224,3624,3624,3624,3624,36-
07 de jun. de 202223,4824,3923,4824,3924,39160
06 de jun. de 202223,1823,1823,1823,1823,18-
03 de jun. de 202222,3522,3522,3522,3522,35-
02 de jun. de 202221,2521,7021,2521,7021,70500
01 de jun. de 202221,2321,4721,2321,4721,47290
31 de mai. de 202221,7721,7721,7721,7721,7750
30 de mai. de 202220,5620,7520,5620,7520,751.000
27 de mai. de 202219,1619,1619,1619,1619,16-
26 de mai. de 202218,4218,4218,4218,4218,42-
25 de mai. de 202218,8318,8318,8318,8318,83-
24 de mai. de 202218,8018,8018,8018,8018,80-
23 de mai. de 202219,9419,9419,9419,9419,94-
20 de mai. de 202220,5620,5620,5620,5620,56-
19 de mai. de 202220,1520,1520,1520,1520,15-
18 de mai. de 202220,8520,8520,8520,8520,85-
17 de mai. de 202220,8920,8920,8920,8920,89-
16 de mai. de 202220,0820,0820,0820,0820,08-
13 de mai. de 202220,0720,0720,0720,0720,07-
12 de mai. de 202218,8818,8818,8818,8818,88-
11 de mai. de 202219,5219,5219,5219,5219,52-
10 de mai. de 202218,0018,0018,0018,0018,00-
09 de mai. de 202218,4618,4618,4618,4618,46-
06 de mai. de 202219,0219,0219,0219,0219,02-
05 de mai. de 202219,8919,8919,8919,8919,89-
04 de mai. de 202219,6319,7519,6319,7519,7510
03 de mai. de 202220,8820,8820,8820,8820,88-
02 de mai. de 202220,1520,1520,1520,1520,15-
29 de abr. de 202219,7720,6519,7319,7319,73699
28 de abr. de 202217,6217,7517,6217,7517,7530
27 de abr. de 202217,7917,7917,7917,7917,79-
26 de abr. de 202217,0217,0216,9516,9516,954.000
25 de abr. de 202216,3816,3816,3816,3816,38-
22 de abr. de 202216,3816,3816,3816,3816,38-
21 de abr. de 202215,5415,9815,5415,9815,984.050
20 de abr. de 202217,1017,1017,1017,1017,10-
19 de abr. de 202217,1117,1117,1117,1117,1170
14 de abr. de 202218,1218,2918,1218,2918,2964
13 de abr. de 202218,2118,2118,2118,2118,21-
12 de abr. de 202217,6017,6017,6017,6017,60-
11 de abr. de 202217,3717,9817,3717,9817,98-
08 de abr. de 202217,9517,9517,9517,9517,95-
07 de abr. de 202219,0219,0219,0219,0219,02-
06 de abr. de 202218,9518,9518,5318,5318,53300
05 de abr. de 202219,0219,6119,0219,6119,6175
04 de abr. de 202218,9919,0918,9919,0919,0964
01 de abr. de 202217,4318,3917,4318,3918,39800
31 de mar. de 202217,6717,6717,6717,6717,67-
30 de mar. de 202218,2718,2718,2718,2718,27-
29 de mar. de 202218,5818,5818,5118,5818,58900
28 de mar. de 202217,2917,7117,2917,7117,71300
25 de mar. de 202215,3215,8315,3215,8315,83100
24 de mar. de 202217,0717,0717,0717,0717,07-
23 de mar. de 202218,3618,3618,3618,3618,36-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...