Mercado abrirá em 4 h 36 min

ams-OSRAM AG (AMS.VI)

Vienna - Vienna Preço Adiado. Moeda em EUR.
Adicionar à lista
1,2270+0,0155 (+1,28%)
A partir de 09:35AM CEST. Mercado aberto.
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 20241,23201,23201,22701,22701,22702.700
03 de mai. de 20241,19401,26301,19401,21151,2115137.214
02 de mai. de 20241,16051,20001,15001,15001,150096.560
30 de abr. de 20241,14851,15951,12001,15951,159537.819
29 de abr. de 20241,09701,19001,09501,19001,190082.640
26 de abr. de 20241,09051,13201,04001,07801,0780468.035
25 de abr. de 20241,02151,09501,02001,07501,0750161.609
24 de abr. de 20241,02251,08001,01001,08001,0800244.953
23 de abr. de 20240,97820,99500,97400,98580,985861.556
22 de abr. de 20240,98180,99400,96000,96740,9674132.477
19 de abr. de 20240,96840,97160,95200,96000,960034.725
18 de abr. de 20240,99400,99400,95980,97000,9700130.591
17 de abr. de 20241,00151,02200,98120,99000,990032.794
16 de abr. de 20240,97961,02800,97201,02801,028094.366
15 de abr. de 20241,01501,03900,99921,01251,0125172.396
12 de abr. de 20241,08801,12001,03801,06751,0675265.645
11 de abr. de 20241,06601,08451,05001,06001,060075.421
10 de abr. de 20241,11001,11451,05351,06951,0695124.296
09 de abr. de 20241,08051,11501,06001,11001,1100145.041
08 de abr. de 20241,06001,09201,05001,07051,0705191.983
05 de abr. de 20241,04651,07201,00151,07201,0720230.967
04 de abr. de 20241,05001,11351,03901,11351,1135253.170
03 de abr. de 20241,04001,05501,01001,01551,015575.504
02 de abr. de 20241,11401,11451,03001,04001,0400118.890
28 de mar. de 20241,13751,13751,09001,11501,115043.152
27 de mar. de 20241,18501,18501,10001,11701,117072.133
26 de mar. de 20241,13201,18501,08601,18501,185053.832
25 de mar. de 20241,11001,14751,11001,14751,147572.005
22 de mar. de 20241,08901,11751,07601,11001,110088.327
21 de mar. de 20241,07701,12251,04001,10501,1050215.075
20 de mar. de 20241,01001,06000,97921,04051,0405238.739
19 de mar. de 20241,13001,14401,02001,05451,0545197.819
18 de mar. de 20241,14751,14751,10901,12301,123084.407
15 de mar. de 20241,12901,14101,11001,11801,1180202.249
14 de mar. de 20241,26051,26051,13401,15501,1550190.942
13 de mar. de 20241,25001,27151,23751,23751,2375144.877
12 de mar. de 20241,19751,25001,12801,25001,2500190.835
11 de mar. de 20241,18501,28001,16401,23001,2300154.216
08 de mar. de 20241,34251,34251,21001,30001,3000207.164
07 de mar. de 20241,43501,43501,34001,34501,3450176.927
06 de mar. de 20241,42001,47001,40901,40901,409066.416
05 de mar. de 20241,41701,46001,40151,40151,4015131.627
04 de mar. de 20241,36901,43501,35501,43501,4350162.610
01 de mar. de 20241,38401,42001,28701,36001,3600482.464
29 de fev. de 20241,38001,48001,27901,42001,4200772.004
28 de fev. de 20242,34002,34002,30202,30702,307010.103
27 de fev. de 20242,35702,41402,34702,36102,36106.811
26 de fev. de 20242,30402,36002,30002,32902,329011.781
23 de fev. de 20242,25002,35902,25002,27702,277018.118
22 de fev. de 20242,24302,28902,22802,23002,23003.529
21 de fev. de 20242,20802,22702,15002,21602,216011.266
20 de fev. de 20242,23302,26402,15002,22002,220067.692
19 de fev. de 20242,33202,33202,25002,27002,270011.627
16 de fev. de 20242,40802,43002,31502,33002,330022.680
15 de fev. de 20242,28002,42002,28002,38002,380026.920
14 de fev. de 20242,31202,40002,22102,40002,400045.432
13 de fev. de 20242,47402,60002,31202,35102,351074.195
12 de fev. de 20242,38002,50602,36702,50002,500028.360
09 de fev. de 20242,16902,49902,16802,31002,3100134.566
08 de fev. de 20242,04002,08001,99602,08002,080017.278
07 de fev. de 20242,14602,14602,04002,07002,070067.329
06 de fev. de 20242,17602,21102,08002,16102,161028.615
05 de fev. de 20242,17602,17602,14102,14602,146027.999
02 de fev. de 20242,20002,28002,16902,28002,280053.587
01 de fev. de 20242,18502,23402,17502,21302,213052.558
31 de jan. de 20242,26202,26402,20002,21002,210060.147
30 de jan. de 20242,37302,37302,29002,34002,340062.394
29 de jan. de 20242,33202,37702,27902,36502,365049.062
26 de jan. de 20242,34702,42402,31402,40502,405048.627
25 de jan. de 20242,39002,39702,33002,36002,360045.143
24 de jan. de 20242,37902,50502,37902,43002,4300104.569
23 de jan. de 20242,29902,34702,19702,32502,325060.050
22 de jan. de 20242,18702,27502,17302,26002,260042.469
19 de jan. de 20242,10302,18802,05002,18802,188040.016
18 de jan. de 20242,12702,12702,06002,10002,100019.487
17 de jan. de 20242,13802,13802,02802,09202,092053.560
16 de jan. de 20242,18202,22002,15002,22002,220038.421
15 de jan. de 20242,19302,23502,15102,20202,202035.821
12 de jan. de 20242,15902,27902,12902,21502,215093.889
11 de jan. de 20242,11302,11302,06202,06202,062014.115
10 de jan. de 20242,14002,14702,10002,12202,12203.424
09 de jan. de 20242,13102,14402,05002,05002,050029.678
08 de jan. de 20242,10002,15602,06202,14002,140091.527
05 de jan. de 20242,07502,14102,03102,09502,095039.342
04 de jan. de 20242,16902,17702,07002,14002,140064.994
03 de jan. de 20242,25002,26002,12602,15002,1500133.214
02 de jan. de 20242,50002,50002,30202,32502,325015.114
29 de dez. de 20232,32602,39002,32102,33902,339024.708
28 de dez. de 20232,40502,49002,30002,30202,302042.427
27 de dez. de 20232,41802,49002,35102,39002,390084.114
22 de dez. de 20232,33702,42402,29602,37702,377070.528
21 de dez. de 20232,28002,40002,19702,37002,370078.223
20 de dez. de 20232,30002,35402,26102,33002,3300116.564
19 de dez. de 20232,15802,26702,13202,25802,258050.981
18 de dez. de 20232,25102,27202,14002,16102,161065.796
15 de dez. de 20232,24502,32602,23602,26302,263072.031
14 de dez. de 20232,10202,30002,10202,23502,2350116.901
13 de dez. de 20232,09102,09101,95002,06002,060035.552
12 de dez. de 20232,13502,13502,00102,07402,074031.545
11 de dez. de 20232,18002,18002,05702,16302,163044.739
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...