Mercado abrirá em 1 h 49 min

Aeroports de Paris SA (ADP.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
128,20+0,20 (+0,16%)
A partir de 11:50AM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024127,70128,90127,20128,20128,208.387
27 de mar. de 2024126,60128,20126,10128,00128,0052.458
26 de mar. de 2024126,70127,30125,70126,60126,6077.175
25 de mar. de 2024126,60126,80124,80125,50125,5053.649
22 de mar. de 2024124,00127,60124,00126,60126,6066.948
21 de mar. de 2024125,00125,50123,90124,40124,4060.477
20 de mar. de 2024125,80125,80123,60123,60123,6060.530
19 de mar. de 2024124,50126,50123,50126,40126,4070.069
18 de mar. de 2024126,60126,70124,40124,70124,7069.746
15 de mar. de 2024127,00128,30126,00126,80126,80193.808
14 de mar. de 2024128,30128,90125,70126,70126,7083.347
13 de mar. de 2024127,00127,30125,10126,10126,1068.443
12 de mar. de 2024125,60127,50124,80126,90126,9080.940
11 de mar. de 2024124,30126,20124,30125,40125,4062.312
08 de mar. de 2024124,50125,50121,90125,50125,5075.593
07 de mar. de 2024124,10125,40123,90124,50124,5067.120
06 de mar. de 2024123,90125,80123,40124,50124,5068.101
05 de mar. de 2024124,60125,70123,60123,70123,7061.619
04 de mar. de 2024126,30126,60125,20125,50125,5059.738
01 de mar. de 2024126,10127,20124,50126,00126,0065.608
29 de fev. de 2024127,30127,70125,50125,70125,70390.701
28 de fev. de 2024128,30128,80127,30127,30127,3095.137
27 de fev. de 2024127,30129,30127,20128,70128,7075.233
26 de fev. de 2024130,70131,60127,30127,40127,4077.920
23 de fev. de 2024132,00132,00130,00131,50131,5080.375
22 de fev. de 2024131,40132,70130,10132,00132,00128.249
21 de fev. de 2024127,90129,80127,90129,80129,8089.190
20 de fev. de 2024124,90127,60124,90127,20127,20108.405
19 de fev. de 2024121,40125,10121,30124,70124,70101.882
16 de fev. de 2024120,30121,90118,90121,30121,3082.683
15 de fev. de 2024123,00124,20120,90121,00121,00116.425
14 de fev. de 2024116,90119,80116,90118,90118,9081.140
13 de fev. de 2024120,00120,30115,80116,90116,90127.791
12 de fev. de 2024119,60121,10119,60120,20120,2079.836
09 de fev. de 2024122,00122,40119,60119,60119,6079.454
08 de fev. de 2024126,30127,10123,30123,30123,30102.969
07 de fev. de 2024126,50126,70125,40126,40126,40104.577
06 de fev. de 2024124,40126,80123,30126,10126,10113.329
05 de fev. de 2024125,90126,90124,10124,10124,1085.903
02 de fev. de 2024124,20126,10124,20124,60124,6086.879
01 de fev. de 2024122,80124,80122,40123,50123,5078.490
31 de jan. de 2024124,10125,50123,70124,40124,40143.348
30 de jan. de 2024124,20124,50123,20124,00124,00112.582
29 de jan. de 2024124,80125,00122,80124,00124,00132.660
26 de jan. de 2024124,30125,40123,20125,40125,40135.676
25 de jan. de 2024120,20124,00119,90124,00124,00123.795
24 de jan. de 2024118,60121,20118,00120,60120,6077.665
23 de jan. de 2024118,40118,90115,30117,90117,90104.809
22 de jan. de 2024116,80118,50116,70118,10118,10110.345
19 de jan. de 2024116,20116,50114,50114,70114,7044.573
18 de jan. de 2024114,60116,10114,20115,80115,8054.534
17 de jan. de 2024115,20115,50113,40114,30114,3070.402
16 de jan. de 2024117,40117,50116,00116,70116,7043.047
15 de jan. de 2024117,90118,30117,70117,80117,8033.363
12 de jan. de 2024116,80118,20116,70117,80117,8070.290
11 de jan. de 2024117,20117,70116,10116,20116,2063.372
10 de jan. de 2024118,20118,20116,80116,90116,9059.862
09 de jan. de 2024117,80118,50116,70118,40118,4056.731
08 de jan. de 2024115,50116,80114,30116,80116,8082.688
05 de jan. de 2024115,80115,90113,90115,80115,8046.305
04 de jan. de 2024115,30116,60115,00116,60116,6057.504
03 de jan. de 2024116,90117,10114,50115,30115,3086.519
02 de jan. de 2024117,40118,40116,90117,20117,2046.330
29 de dez. de 2023118,00118,90117,20117,20117,2038.726
28 de dez. de 2023118,20118,70117,00117,80117,8050.997
27 de dez. de 2023117,20118,20116,70118,20118,2031.737
22 de dez. de 2023117,40118,40117,00117,00117,0034.039
21 de dez. de 2023116,60117,40115,90117,40117,4042.349
20 de dez. de 2023117,20117,90116,30117,40117,4060.094
19 de dez. de 2023117,10117,70115,70117,40117,4073.282
18 de dez. de 2023116,40117,50115,90116,70116,7086.281
15 de dez. de 2023120,40120,70116,80117,10117,10214.909
14 de dez. de 2023118,70121,00118,70120,00120,0097.960
13 de dez. de 2023117,50118,70117,40117,50117,5079.916
12 de dez. de 2023116,60117,50116,10117,50117,5081.563
11 de dez. de 2023116,30117,10116,30116,60116,6066.720
08 de dez. de 2023114,20117,10114,00117,00117,00120.680
07 de dez. de 2023115,10115,10113,50114,40114,4073.946
06 de dez. de 2023113,90115,90113,20115,70115,7096.077
05 de dez. de 2023112,90113,60111,50113,50113,50101.014
04 de dez. de 2023114,70115,00113,00113,00113,00138.000
01 de dez. de 2023113,00114,30112,90113,80113,80157.124
30 de nov. de 2023113,30113,80112,30113,10113,10708.962
29 de nov. de 2023113,00114,10112,60113,00113,00189.451
28 de nov. de 2023113,00114,20112,60113,50113,50113.336
27 de nov. de 2023109,90114,60105,30113,40113,40191.344
24 de nov. de 2023114,20115,00114,10114,90114,9056.638
23 de nov. de 2023115,20115,30114,10114,50114,5065.134
22 de nov. de 2023115,00115,40114,40115,00115,0069.528
21 de nov. de 2023114,70116,10114,40114,90114,9051.645
20 de nov. de 2023115,60116,60115,00115,00115,0058.083
17 de nov. de 2023115,80116,60115,10115,80115,8081.209
16 de nov. de 2023116,90117,30115,40115,50115,5062.232
15 de nov. de 2023114,00117,60114,00117,00117,00181.821
14 de nov. de 2023111,10113,60110,50113,20113,2093.988
13 de nov. de 2023111,20111,50110,20111,20111,2065.273
10 de nov. de 2023110,70110,90109,20110,10110,1043.806
09 de nov. de 2023110,80111,70110,50111,50111,5034.827
08 de nov. de 2023109,10111,10109,00110,80110,8072.541
07 de nov. de 2023110,00111,10109,20109,90109,9059.137
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...