Mercado fechará em 1 h 8 min

Meituan (9MD.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
16,30-0,47 (-2,80%)
A partir de 03:56PM CET. Mercado aberto.
Período:
28 de nov. de 2021 - 28 de nov. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de nov. de 202216,8816,8816,3016,3016,30-
25 de nov. de 202216,7716,7716,7716,7716,77400
24 de nov. de 202216,8416,8416,8416,8416,84-
23 de nov. de 202217,1517,1517,1517,1517,15-
22 de nov. de 202217,2717,2717,2717,2717,27-
21 de nov. de 202218,7518,7518,7518,7518,75-
18 de nov. de 202219,4519,4519,4519,4519,45-
17 de nov. de 202218,5418,5417,9117,9117,91-
16 de nov. de 202219,4019,4019,4019,4019,40-
15 de nov. de 202220,5620,5620,1320,1320,13-
14 de nov. de 202219,3219,3219,3219,3219,32-
11 de nov. de 202219,7419,7918,8818,8818,88-
10 de nov. de 202217,8819,2017,8819,2019,2054
09 de nov. de 202217,9317,9317,9317,9317,93-
08 de nov. de 202218,8118,8118,8118,8118,81-
07 de nov. de 202219,5619,5619,5019,5019,5035
04 de nov. de 202219,4619,5419,4619,5419,54250
03 de nov. de 202218,3218,3218,3218,3218,32-
02 de nov. de 202218,7919,0118,7919,0119,01160
01 de nov. de 202217,5617,5617,2317,2317,23-
31 de out. de 202215,9515,9515,4215,4215,42-
28 de out. de 202215,4715,4715,4715,4715,47-
27 de out. de 202216,8916,8916,8916,8916,89-
26 de out. de 202216,3016,3916,1316,1316,13209
25 de out. de 202215,7315,7315,7315,7315,73-
24 de out. de 202215,6715,6715,5015,5015,50200
21 de out. de 202218,2118,2118,2118,2118,21-
20 de out. de 202217,8617,8617,8617,8617,86-
19 de out. de 202218,7618,7618,7618,7618,76-
18 de out. de 202219,5919,5919,5919,5919,59-
17 de out. de 202219,1619,1619,1619,1619,16-
14 de out. de 202219,6919,6919,6919,6919,69-
13 de out. de 202219,2219,2219,2219,2219,22-
12 de out. de 202219,4319,4319,4319,4319,43-
11 de out. de 202219,9419,9419,5419,5419,54650
10 de out. de 202220,8621,0020,8621,0021,00120
07 de out. de 202222,5322,5322,5322,5322,53-
06 de out. de 202222,6122,6122,6122,6122,61-
05 de out. de 202222,2622,2622,2622,2622,26-
04 de out. de 202220,9420,9420,9420,9420,94-
03 de out. de 202220,8620,8620,8620,8620,86-
30 de set. de 202221,1521,1521,1521,1521,15-
29 de set. de 202222,2222,2222,2222,2222,22-
28 de set. de 202222,8222,8222,8222,8222,82-
27 de set. de 202222,1422,1422,1422,1422,14-
26 de set. de 202221,7821,7821,7821,7821,78-
23 de set. de 202220,8020,8020,8020,8020,80-
22 de set. de 202221,0621,0621,0621,0621,06-
21 de set. de 202221,4621,4621,4621,4621,46-
20 de set. de 202221,9921,9921,9921,9921,99-
19 de set. de 202221,2121,2121,2121,2121,21-
16 de set. de 202221,9021,9021,7121,7121,7125
15 de set. de 202222,1722,1722,1722,1722,17-
14 de set. de 202222,1222,1222,1222,1222,12-
13 de set. de 202222,5122,5122,5122,5122,51-
12 de set. de 202222,3022,3022,3022,3022,30-
09 de set. de 202222,6822,6822,6422,6422,6457
08 de set. de 202221,8121,8121,0121,0121,01-
07 de set. de 202221,5221,5221,5221,5221,52-
06 de set. de 202221,9821,9821,5621,5621,5650
05 de set. de 202222,2022,2022,2022,2022,20-
02 de set. de 202222,2022,2022,2022,2022,20-
01 de set. de 202222,7022,7022,7022,7022,70-
31 de ago. de 202224,2224,2224,2224,2224,22-
30 de ago. de 202223,4423,4423,4423,4423,44-
29 de ago. de 202223,9323,9323,9323,9323,93-
26 de ago. de 202222,7224,0022,7224,0024,00-
25 de ago. de 202221,4021,4021,4021,4021,40-
24 de ago. de 202220,9920,9920,9920,9920,99-
23 de ago. de 202221,5721,5721,5721,5721,57-
22 de ago. de 202221,6221,6221,6221,6221,62-
19 de ago. de 202221,7121,7121,3121,3121,31650
18 de ago. de 202221,2621,2621,2621,2621,26-
17 de ago. de 202221,4321,6021,4321,6021,60-
16 de ago. de 202222,3122,3122,3122,3122,31-
15 de ago. de 202222,5822,5822,4022,4022,4040
12 de ago. de 202222,0122,0122,0122,0122,01-
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-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...