Mercado abrirá em 3 h 11 min

Meituan (9MD.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
13,61+0,18 (+1,38%)
A partir de 10:53AM CEST. Mercado aberto.
Período:
29 de set. de 2022 - 29 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 202313,8113,8113,6113,6113,6120
28 de set. de 202313,4313,4313,4313,4313,43-
27 de set. de 202313,7213,9413,3613,3613,36176
26 de set. de 202314,1014,1013,4713,4713,47100
25 de set. de 202314,0514,0513,6213,6313,638
22 de set. de 202314,2214,4014,2214,3614,3651
21 de set. de 202313,9013,9013,8513,8513,8510
20 de set. de 202314,1814,1814,0114,0914,0911
19 de set. de 202314,3314,4514,3314,4514,4535
18 de set. de 202314,6414,6413,9513,9513,9535
15 de set. de 202314,9114,9914,2314,3214,3252
14 de set. de 202314,5114,5114,3514,3514,352
13 de set. de 202314,5114,5114,4714,4714,47140
12 de set. de 202314,8414,8414,8414,8414,84-
11 de set. de 202314,8214,8214,2314,2314,239
08 de set. de 202314,6614,6914,6614,6914,6991
07 de set. de 202314,9114,9114,7814,7814,7852
06 de set. de 202315,0315,1315,0315,1315,1351
05 de set. de 202315,3015,3015,1115,1915,1935
04 de set. de 202315,7115,7115,4915,4915,4937
01 de set. de 202315,0015,0014,6914,6914,6980
31 de ago. de 202315,0715,0714,4515,0015,00375
30 de ago. de 202315,7715,7715,7715,7715,77-
29 de ago. de 202316,1716,1716,0516,0516,0555
28 de ago. de 202315,8916,0915,6915,9515,95798
25 de ago. de 202315,7115,7115,4915,4915,49235
24 de ago. de 202316,2016,5316,0516,5316,53227
23 de ago. de 202315,4015,4015,1315,1515,15205
22 de ago. de 202314,7315,0314,7315,0315,0390
21 de ago. de 202314,7714,8114,7714,8114,813
18 de ago. de 202315,3115,3114,7314,7314,7340
17 de ago. de 202315,3115,5715,3115,4915,4993
16 de ago. de 202315,3115,3214,7714,7714,7716
15 de ago. de 202315,6115,6314,9114,9114,91361
14 de ago. de 202315,4815,6615,4815,6115,6142
11 de ago. de 202315,8915,8915,4015,4015,4018
10 de ago. de 202316,1216,1216,1116,1116,1174
09 de ago. de 202316,0716,0716,0716,0716,07-
08 de ago. de 202316,1316,2515,6115,6115,6114
07 de ago. de 2023------
04 de ago. de 202316,8116,8116,6816,6816,6835
03 de ago. de 202316,5816,5816,1816,1816,185
02 de ago. de 202316,1416,2316,1416,2316,234
01 de ago. de 202316,8016,8016,0716,0716,0736
31 de jul. de 202317,1217,5416,1517,5417,54186
28 de jul. de 202316,3516,6016,3516,6016,60364
27 de jul. de 202315,6915,6915,6915,6915,69-
26 de jul. de 202315,4415,4415,3115,3115,31230
25 de jul. de 202315,3215,7515,1815,1915,19609
24 de jul. de 202314,2514,2514,1414,1414,141
21 de jul. de 202314,5414,6414,5014,5014,5021
20 de jul. de 202314,6814,6813,7013,7013,702.049
19 de jul. de 202314,4414,6814,4414,6814,6881
18 de jul. de 202314,6014,6014,4714,4914,4933
17 de jul. de 202314,8914,8914,0314,0314,03102
14 de jul. de 202315,0215,0214,4814,7714,7792
13 de jul. de 202315,2715,3114,9914,9914,99532
12 de jul. de 202314,5515,0014,4914,4914,49449
11 de jul. de 202314,1514,1514,1014,1014,104
10 de jul. de 202314,0214,3013,5613,5613,56114
07 de jul. de 202313,9013,9013,4413,4413,4433
06 de jul. de 202314,1014,1014,0914,0914,0914
05 de jul. de 202314,5114,5114,4314,4314,435
04 de jul. de 202314,7514,7514,3814,3814,38235
03 de jul. de 202314,6014,6414,4014,4014,40181
30 de jun. de 202314,2714,2714,0714,2514,2557
29 de jun. de 202314,5114,5113,9213,9213,92247
28 de jun. de 202314,6714,7414,1914,3114,31670
27 de jun. de 202314,7614,7614,2114,2114,2114
26 de jun. de 202314,2514,3913,9813,9813,98711
23 de jun. de 202314,3714,5213,9813,9813,9818
22 de jun. de 202314,5614,5614,5214,5214,528
21 de jun. de 202314,7614,7714,7314,7414,74189
20 de jun. de 202315,2515,5015,2515,5015,5087
19 de jun. de 202315,6415,7715,6415,7715,778
16 de jun. de 202316,1716,1715,8115,8215,82173
15 de jun. de 202315,5516,3215,5515,9715,97618
14 de jun. de 202314,9015,2914,6415,2915,29194
13 de jun. de 202315,0315,1014,6015,1015,10254
12 de jun. de 2023------
09 de jun. de 202315,0015,1015,0015,1015,1074
08 de jun. de 202314,6514,6514,1914,1914,1915
07 de jun. de 202314,7015,0014,4914,6014,60945
06 de jun. de 202314,4814,5614,1614,5014,50116
05 de jun. de 202314,3014,4314,2714,2714,27116
02 de jun. de 202314,2614,6014,2214,2214,22328
01 de jun. de 2023------
31 de mai. de 202313,1213,1912,8812,8812,88653
30 de mai. de 202313,8913,8913,7713,7713,77232
29 de mai. de 202313,8413,8413,6813,6813,68160
26 de mai. de 202314,8114,8114,6014,6014,608
25 de mai. de 202314,7614,9314,5914,5914,5922
24 de mai. de 202315,4215,4215,1015,1015,10525
23 de mai. de 2023------
22 de mai. de 202315,4016,1015,4016,1016,10945
19 de mai. de 202315,2415,3514,9215,1515,15685
18 de mai. de 202315,5215,6415,2015,2015,20587
17 de mai. de 202315,8015,8015,1315,1315,1316
16 de mai. de 202316,0216,0215,4415,4415,44648
15 de mai. de 202316,0516,0515,9515,9515,95101
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...