Mercado fechado

Meituan (9MD.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
8,57+0,18 (+2,12%)
No fechamento: 10:35AM CET
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de fev. de 20248,668,668,578,578,57-
19 de fev. de 20248,628,628,408,408,40221
16 de fev. de 20248,788,828,778,798,7990
15 de fev. de 20248,488,488,438,438,431.325
14 de fev. de 20248,428,428,228,228,2224
13 de fev. de 20248,248,398,208,208,20809
12 de fev. de 20247,908,107,908,108,1040
09 de fev. de 20247,888,117,887,917,91305
08 de fev. de 20248,008,007,857,917,9133
07 de fev. de 20248,138,138,008,008,001
06 de fev. de 20248,178,178,068,068,06113
05 de fev. de 20247,667,867,307,357,35331
02 de fev. de 20247,487,487,077,077,0715
01 de fev. de 20247,537,537,217,217,21204
31 de jan. de 20247,307,357,307,317,3112
30 de jan. de 20247,707,707,567,617,6120
29 de jan. de 20247,837,837,837,837,83-
26 de jan. de 20247,917,997,777,997,99285
25 de jan. de 20248,088,088,008,008,0020
24 de jan. de 20248,048,658,048,658,65114
23 de jan. de 20247,828,347,558,348,34282
22 de jan. de 20247,557,617,557,617,6137
19 de jan. de 20248,018,038,008,008,0040
18 de jan. de 20248,148,148,148,148,1416
17 de jan. de 20248,048,047,777,777,7725
16 de jan. de 20248,618,618,568,578,572
15 de jan. de 20248,728,738,728,728,72826
12 de jan. de 20248,778,778,688,688,687
11 de jan. de 20248,828,828,448,608,60175
10 de jan. de 20248,218,488,048,048,0430
09 de jan. de 20248,238,327,997,997,9971
08 de jan. de 20248,608,608,558,558,5512
05 de jan. de 20248,998,998,688,998,99-
04 de jan. de 20249,009,008,698,748,742.507
03 de jan. de 20249,069,108,959,109,10185
02 de jan. de 20249,119,138,768,768,76128
29 de dez. de 20239,449,449,299,319,31335
28 de dez. de 20239,539,539,499,499,4963
27 de dez. de 20239,059,058,958,958,9570
22 de dez. de 20238,879,008,879,009,00306
21 de dez. de 20239,309,309,259,309,3080
20 de dez. de 20239,169,169,069,069,0623
19 de dez. de 20239,009,389,009,319,313.024
18 de dez. de 20239,699,709,649,709,7090
15 de dez. de 20239,889,889,819,819,8110
14 de dez. de 20239,559,749,559,749,741.124
13 de dez. de 20239,619,729,619,659,652.068
12 de dez. de 202310,0310,039,919,919,912.025
11 de dez. de 20239,8310,059,8010,0510,052.105
08 de dez. de 202310,1910,2710,1910,2210,22537
07 de dez. de 202310,1610,1610,1610,1610,1610
06 de dez. de 202310,2210,2210,1910,1910,1926
05 de dez. de 20239,859,859,859,859,8515
04 de dez. de 202310,0910,0910,0910,0910,0910
01 de dez. de 202310,3010,3010,1510,1510,15382
30 de nov. de 202310,5210,5510,5010,5310,533.139
29 de nov. de 202310,5610,7110,5610,7110,711.115
28 de nov. de 202311,9212,5210,9810,9810,98410
27 de nov. de 202312,5712,6612,2712,5012,5087
24 de nov. de 202312,7612,7612,7512,7512,75800
23 de nov. de 202312,9713,3012,9713,0513,05182
22 de nov. de 202313,0013,0012,9812,9812,9828
21 de nov. de 202312,9512,9512,7712,7712,7766
20 de nov. de 202312,7312,8412,7312,8412,84270
17 de nov. de 202312,4512,4512,3412,3412,34230
16 de nov. de 202313,1013,1012,7012,7012,7020
15 de nov. de 202313,2313,2612,9412,9412,94211
14 de nov. de 202312,8412,8412,4512,4512,457
13 de nov. de 202313,0613,0613,0613,0613,062
10 de nov. de 202313,2413,2412,6412,6412,6436
09 de nov. de 202313,6613,6613,0913,0913,0951
08 de nov. de 202313,7413,7413,6613,6613,66149
07 de nov. de 202313,6413,9413,3113,3113,3127
06 de nov. de 202313,9113,9113,9113,9113,91117
03 de nov. de 202313,2413,2413,1913,1913,191
02 de nov. de 202312,8212,9512,8212,9512,9591
01 de nov. de 202313,0913,0912,5612,5612,5667
31 de out. de 202313,3013,3012,7212,7212,7217
30 de out. de 202313,7213,7213,5313,6113,6138
27 de out. de 202313,6213,6213,5613,5613,56100
26 de out. de 202313,0313,2613,0313,1813,18186
25 de out. de 202313,2013,2113,0813,1113,11158
24 de out. de 202312,8912,8912,8912,8912,89-
23 de out. de 202312,7812,7812,6812,6812,6875
20 de out. de 202312,9512,9512,9512,9512,95-
19 de out. de 202313,3313,5213,3313,5213,5250
18 de out. de 202313,7313,7313,6313,6313,6328
17 de out. de 202313,8113,8113,7013,7013,7041
16 de out. de 202313,6513,8513,2313,8513,8516
13 de out. de 202313,6713,6713,6713,6713,67-
12 de out. de 202314,1614,1813,8613,8613,864
11 de out. de 202314,0614,0613,4813,4813,48-
10 de out. de 202313,6313,6313,6313,6313,63-
09 de out. de 202313,0213,0213,0213,0213,02-
06 de out. de 202313,0013,0612,5712,5712,5737
05 de out. de 202312,9512,9512,8012,8012,8028
04 de out. de 202312,7612,7612,7612,7612,76-
03 de out. de 202313,1613,2313,1613,2313,2322
02 de out. de 202313,6413,7213,2913,2913,293.715
29 de set. de 202313,8113,8113,6113,6113,6120
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...