Mercado fechado

Meituan Dianping (9MD.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
23,52-0,31 (-1,30%)
No fechamento: 08:03AM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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-
22 de mar. de 202217,1818,1017,1818,1018,1056
21 de mar. de 202216,5816,8216,4316,8216,821.430
18 de mar. de 202217,6619,6017,6619,6019,60400
17 de mar. de 202217,9017,9017,0017,0017,00800
16 de mar. de 202216,2518,7216,2518,7218,721.935
15 de mar. de 202212,3412,9212,3412,9212,92800
14 de mar. de 202213,1213,2712,8013,0513,051.856
11 de mar. de 202215,6815,6914,8814,8814,882.366
10 de mar. de 202216,3916,3915,8615,8615,861.600
09 de mar. de 202217,1117,8117,1117,8117,813.680
08 de mar. de 202216,9917,4116,9917,4117,4110.400
07 de mar. de 202217,3117,5016,9417,5017,5020.545
04 de mar. de 202218,8518,8518,6518,7018,7010.743
03 de mar. de 202219,6619,6619,6619,6619,66-
02 de mar. de 202220,2320,5720,1020,5720,57110
01 de mar. de 202219,9219,9219,9219,9219,92-
28 de fev. de 202219,3219,3219,3219,3219,32-
25 de fev. de 202219,4919,4919,3019,3019,30250
24 de fev. de 202219,3319,8418,9119,8419,844.333
23 de fev. de 202220,0220,1820,0220,1820,181.000
22 de fev. de 202219,0619,0819,0619,0819,081.000
21 de fev. de 202220,4420,4420,4420,4420,44240
18 de fev. de 202222,6022,6020,9721,0621,06863
17 de fev. de 202224,7424,7424,7424,7424,74-
16 de fev. de 202224,5924,5924,5924,5924,59-
15 de fev. de 202224,1924,4124,1924,4124,41-
14 de fev. de 202224,5724,5724,4724,5024,50746
11 de fev. de 202225,2225,2225,2225,2225,22-
10 de fev. de 202225,6826,5925,6826,5926,591.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...