Mercado abrirá em 5 h 25 min

Ambu A/S (AMBU-B.CO)

Copenhagen - Copenhagen Preço em Tempo Real. Moeda em DKK.
Adicionar à lista
112,10+0,05 (+0,04%)
A partir de 09:35AM CEST. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024112,50112,85112,00112,10112,1032.729
23 de abr. de 2024110,55112,25110,15112,05112,05288.673
22 de abr. de 2024109,50110,70109,50110,00110,00335.564
19 de abr. de 2024107,85109,65107,00109,30109,30368.878
18 de abr. de 2024110,35110,35107,70109,05109,05366.026
17 de abr. de 2024111,85112,70110,15110,55110,55355.079
16 de abr. de 2024112,45113,05110,80111,80111,80395.147
15 de abr. de 2024111,50115,45111,00114,35114,35668.872
12 de abr. de 2024119,30119,60110,85111,50111,501.366.025
11 de abr. de 2024121,05123,70112,70117,50117,502.608.946
10 de abr. de 2024113,65114,60111,70112,30112,30299.999
09 de abr. de 2024114,50115,60112,50113,30113,30225.522
08 de abr. de 2024111,65115,85111,30114,45114,45733.455
05 de abr. de 2024111,15112,80110,70112,05112,05226.852
04 de abr. de 2024113,20115,35112,40113,35113,35382.198
03 de abr. de 2024110,90113,50109,95113,20113,20516.584
02 de abr. de 2024111,90111,95109,20111,35111,351.029.400
27 de mar. de 2024112,50113,80111,45113,55113,55261.656
26 de mar. de 2024110,80112,75110,80112,50112,50336.762
25 de mar. de 2024112,75113,05110,65111,15111,15513.224
22 de mar. de 2024112,50113,80112,05113,15113,15282.054
21 de mar. de 2024114,10115,00111,90113,15113,15420.881
20 de mar. de 2024116,25116,85108,55112,35112,351.358.154
19 de mar. de 2024116,60117,80115,70116,85116,85269.659
18 de mar. de 2024117,00117,70116,05116,95116,95236.169
15 de mar. de 2024117,25118,35116,10117,00117,00407.108
14 de mar. de 2024119,55119,90116,45117,30117,30358.712
13 de mar. de 2024121,30121,45119,25119,55119,55276.309
12 de mar. de 2024118,20121,15118,20121,15121,15329.656
11 de mar. de 2024121,00121,10117,35118,05118,05222.657
08 de mar. de 2024119,50122,05118,60121,70121,70227.846
07 de mar. de 2024117,00120,65115,30119,55119,55359.155
06 de mar. de 2024117,85117,90116,15117,70117,70271.608
05 de mar. de 2024121,80123,70117,85117,85117,85290.766
04 de mar. de 2024121,45122,40120,60121,80121,80256.296
01 de mar. de 2024121,65122,15118,35121,45121,45299.271
29 de fev. de 2024119,50120,85119,50120,60120,60545.124
28 de fev. de 2024119,60120,50118,75118,90118,90187.253
27 de fev. de 2024121,50121,80117,85119,60119,60410.479
26 de fev. de 2024123,00124,05121,60121,80121,80369.923
23 de fev. de 2024125,50125,70122,50123,75123,75455.022
22 de fev. de 2024123,85126,20123,15125,65125,65705.971
21 de fev. de 2024120,80122,15120,30121,95121,95489.709
20 de fev. de 2024121,00121,35119,75120,80120,80353.496
19 de fev. de 2024120,45120,95119,65120,95120,95362.260
16 de fev. de 2024119,35120,50117,90120,50120,50852.278
15 de fev. de 2024117,00119,95117,00119,35119,35474.876
14 de fev. de 2024115,75117,75115,75116,80116,80233.653
13 de fev. de 2024119,10119,10114,55115,65115,65405.378
12 de fev. de 2024117,95119,80116,90119,10119,10414.465
09 de fev. de 2024115,50119,15115,50117,45117,45564.940
08 de fev. de 2024110,50115,45110,50115,25115,25680.683
07 de fev. de 2024110,00111,20109,60110,45110,45292.950
06 de fev. de 2024108,35111,15107,90110,00110,00459.470
05 de fev. de 2024106,05109,50106,05107,70107,70400.583
02 de fev. de 2024112,05112,95106,80107,20107,20908.784
01 de fev. de 2024114,90115,85111,55111,60111,60606.272
31 de jan. de 2024114,65116,65111,20114,90114,901.370.040
30 de jan. de 2024112,00120,20112,00118,00118,001.936.603
29 de jan. de 2024110,25111,45109,10110,80110,80763.885
26 de jan. de 2024111,45112,10107,75110,35110,35564.487
25 de jan. de 2024112,20112,60111,00111,65111,65379.376
24 de jan. de 2024114,55115,50111,95112,30112,30373.508
23 de jan. de 2024116,35116,65113,35113,60113,60328.705
22 de jan. de 2024115,00117,20115,00115,80115,80304.666
19 de jan. de 2024116,00116,90114,20114,85114,85372.862
18 de jan. de 2024115,00116,85112,35115,30115,30541.263
17 de jan. de 2024114,50115,95114,00115,85115,85344.537
16 de jan. de 2024113,85116,30113,30116,25116,25397.256
15 de jan. de 2024113,55114,90112,70114,90114,90501.677
12 de jan. de 2024108,90116,70108,90115,80115,801.722.804
11 de jan. de 2024103,60108,40103,60108,00108,00877.979
10 de jan. de 2024105,05105,45102,05102,85102,85395.608
09 de jan. de 2024102,00105,45101,75105,45105,45547.850
08 de jan. de 202498,18101,4598,10101,20101,20361.270
05 de jan. de 2024101,70102,0097,8699,3299,32744.272
04 de jan. de 2024103,70104,30101,85102,25102,25710.089
03 de jan. de 2024105,65106,00103,45104,05104,05404.995
02 de jan. de 2024105,45107,45105,25106,25106,25546.732
29 de dez. de 2023104,50106,30103,90105,20105,20500.300
28 de dez. de 2023103,70104,60103,45104,50104,50319.303
27 de dez. de 2023103,75105,10102,55103,40103,40375.424
22 de dez. de 2023102,65104,55102,50103,75103,75389.347
21 de dez. de 2023103,00104,00101,80103,15103,15395.418
20 de dez. de 2023102,00104,30101,50103,80103,80684.998
19 de dez. de 202399,88101,4099,42100,00100,00424.199
18 de dez. de 2023101,00101,8099,1899,8899,88441.614
15 de dez. de 202398,68102,8598,68102,15102,151.289.598
14 de dez. de 202397,0099,7896,7698,6898,68953.806
13 de dez. de 202393,4095,7093,3095,2495,24586.452
12 de dez. de 202393,6094,5092,4893,2293,22473.709
11 de dez. de 202394,7094,9293,6894,2294,22395.297
08 de dez. de 202392,2095,7092,2094,8894,881.042.224
07 de dez. de 202389,5092,7489,5092,0492,04794.719
06 de dez. de 202388,8890,1888,5489,4689,46736.303
05 de dez. de 202391,0091,0088,0288,8888,88724.405
04 de dez. de 202392,0092,9491,1491,2291,22415.985
01 de dez. de 202392,0092,8491,0491,9491,94398.024
30 de nov. de 202393,0094,1691,6293,0893,08999.341
29 de nov. de 202389,7695,3289,5693,1893,181.134.804
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...