Mercado fechado

Meituan Dianping Registered Shs (9MD.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
26,25-1,21 (-4,42%)
No fechamento: 05:40PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202226,7526,7526,2526,2526,2555
20 de jan. de 202226,6727,4626,6727,4627,46200
19 de jan. de 202223,9424,7823,9424,7824,785.000
18 de jan. de 202224,1624,1624,1624,1624,16-
17 de jan. de 202224,1324,1324,1324,1324,13-
14 de jan. de 202224,5124,5124,5124,5124,51-
13 de jan. de 202225,0825,5024,8924,8924,89671
12 de jan. de 202225,3425,8325,3425,7725,77200
11 de jan. de 202223,2524,4223,2524,4224,4215.100
10 de jan. de 202223,1823,1823,1823,1823,18-
07 de jan. de 202222,9222,9222,9222,9222,92-
06 de jan. de 202222,1523,6322,1523,6323,63400
05 de jan. de 202222,5922,9522,1722,3222,325.016
04 de jan. de 202224,6024,9424,5824,9424,941.045
03 de jan. de 202224,9225,3024,9225,3025,30150
30 de dez. de 202124,7324,7324,7324,7324,7350
29 de dez. de 202124,2324,2324,2324,2324,23-
28 de dez. de 202125,0525,4425,0525,4425,44180
27 de dez. de 202125,4026,2225,4026,2226,2210.000
23 de dez. de 202125,3325,9425,3325,9425,94-
22 de dez. de 202125,8826,2725,8826,0026,00550
21 de dez. de 202125,9426,7325,9426,7326,731.311
20 de dez. de 202124,6724,7524,4724,4724,475.170
17 de dez. de 202125,6025,6025,5125,5125,511.610
16 de dez. de 202126,7527,2326,7527,2327,23260
15 de dez. de 202127,2827,2826,4226,4226,42468
14 de dez. de 202127,7727,7727,4427,7627,76632
13 de dez. de 202128,0028,3028,0028,3028,30650
10 de dez. de 202127,5327,5327,5327,5327,53-
09 de dez. de 202127,8827,8827,8827,8827,88-
08 de dez. de 202127,8728,0627,8728,0628,06100
07 de dez. de 202127,5327,5327,5327,5327,53-
06 de dez. de 202126,2427,1325,9727,1327,136.300
03 de dez. de 202127,2327,2325,7025,7025,702.239
02 de dez. de 202127,9327,9327,9327,9327,93-
01 de dez. de 202127,5627,5627,5627,5627,56-
30 de nov. de 202126,7326,7326,6426,6426,6482
29 de nov. de 202127,4727,4727,1327,1327,13939
26 de nov. de 202130,2330,2329,4829,4829,48230
25 de nov. de 202131,2331,2331,2331,2331,23-
24 de nov. de 202131,2331,2331,2331,2331,23-
23 de nov. de 202130,3330,3330,3330,3330,33-
22 de nov. de 202130,7430,7430,7430,7430,74-
19 de nov. de 202131,3131,3131,3131,3131,31-
18 de nov. de 202132,0732,0731,8231,8231,82230
17 de nov. de 202133,0033,0032,5332,5332,532.000
16 de nov. de 202133,1333,1333,1333,1333,13-
15 de nov. de 202131,8631,8631,8631,8631,86-
12 de nov. de 202132,4432,7032,4432,7032,70650
11 de nov. de 202131,5832,1031,5832,1032,101.100
10 de nov. de 202130,1330,1330,1330,1330,13-
09 de nov. de 202129,7530,0029,5930,0030,00260
08 de nov. de 202129,6829,7629,6829,7629,7650
05 de nov. de 202130,6630,6630,0030,0030,001.600
04 de nov. de 202131,1131,8330,8430,8430,84570
03 de nov. de 202130,4930,4930,4230,4230,42650
02 de nov. de 202130,3430,3430,0930,0930,09200
01 de nov. de 202129,4730,8929,4730,2030,20650
29 de out. de 202129,9229,9229,9229,9229,92-
28 de out. de 202129,9329,9329,9329,9329,93-
27 de out. de 202129,7430,4829,7430,4830,48688
26 de out. de 202131,1531,1530,9230,9230,92250
25 de out. de 202131,7231,7231,7231,7231,72-
22 de out. de 202131,6932,2631,6932,2632,26630
21 de out. de 202131,5131,7231,2831,7231,72117
20 de out. de 202132,3632,6332,3632,6332,6315
19 de out. de 202131,2431,2431,1631,1631,16700
18 de out. de 202130,4431,5930,4431,5931,59115
15 de out. de 202130,8130,8130,8030,8030,80200
14 de out. de 202130,2630,2630,2630,2630,26-
13 de out. de 202129,5130,8329,5130,8330,834.140
12 de out. de 202130,1230,2729,7929,7929,79535
11 de out. de 202130,4330,9030,4330,8330,83510
08 de out. de 202128,0229,0128,0229,0129,011.730
07 de out. de 202127,3328,7227,3328,7228,7222.050
06 de out. de 202125,3825,7325,2325,3125,3195
05 de out. de 202125,6426,1625,6426,1626,16-
04 de out. de 202126,1126,1725,5625,5625,56530
01 de out. de 202126,9527,5426,8826,8826,88650
30 de set. de 202127,2527,2527,2427,2427,2430
29 de set. de 202127,1227,2227,1227,2227,221.371
28 de set. de 202127,8127,8127,1527,1527,151.000
27 de set. de 202127,5328,1027,5328,1028,10248
24 de set. de 202126,9926,9926,3926,3926,39100
23 de set. de 202125,8825,8825,8825,8825,88-
22 de set. de 202124,9025,5124,9025,5125,51300
21 de set. de 202124,7524,7524,7524,7524,75-
20 de set. de 202125,5225,5224,7024,7024,70165
17 de set. de 202126,1026,1026,0026,0026,002.500
16 de set. de 202124,9524,9524,9524,9524,95-
15 de set. de 202125,1025,2325,1025,2325,2360
14 de set. de 202126,3226,3226,3226,3226,32-
13 de set. de 202126,2826,2826,2826,2826,28-
10 de set. de 202128,4128,4128,4128,4128,41100
09 de set. de 202126,7827,7026,7827,7027,701.211
08 de set. de 202128,1628,1628,1628,1628,16-
07 de set. de 202128,0928,3427,4928,3428,342.933
06 de set. de 202126,8427,0026,3626,3626,36624
03 de set. de 202125,9026,9625,9026,9626,961.650
02 de set. de 202127,1127,8727,1127,8427,84130
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...