Mercado fechará em 2 h 50 min

Andritz AG (ANDR.VI)

Vienna - Vienna Preço Adiado. Moeda em EUR.
Adicionar à lista
57,80+0,70 (+1,23%)
No fechamento: 05:35PM CET
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 202457,3557,9057,0057,8057,80116.429
27 de mar. de 202456,7557,2056,7057,1057,1060.112
26 de mar. de 202457,0057,1556,4556,6556,65107.435
25 de mar. de 202458,4059,0556,4556,9556,95181.379
25 de mar. de 20242.5 Dividendo
22 de mar. de 202459,9060,0559,4059,6057,1076.409
21 de mar. de 202460,4060,4059,2060,1557,63109.591
20 de mar. de 202459,7059,7058,9559,6557,1555.994
19 de mar. de 202458,7559,5558,5559,3056,8192.203
18 de mar. de 202458,2558,7058,2058,7056,2455.694
15 de mar. de 202458,6059,3058,2558,2555,81265.908
14 de mar. de 202458,7558,9058,4058,6056,1472.210
13 de mar. de 202459,0059,2558,6558,9056,4378.449
12 de mar. de 202458,6058,7558,1058,7556,29100.324
11 de mar. de 202458,9559,0058,0058,2555,8180.085
08 de mar. de 202458,5559,1058,3059,0556,5765.779
07 de mar. de 202458,9059,3058,6058,9056,4387.068
06 de mar. de 202458,3559,0057,8059,0056,5399.373
05 de mar. de 202459,1059,1557,9558,0555,62102.293
04 de mar. de 202459,6059,6558,7559,2056,7269.668
01 de mar. de 202459,1559,7058,9059,0056,53112.841
29 de fev. de 202460,8560,8556,3558,1055,66393.909
28 de fev. de 202460,9561,6060,6560,8558,30113.763
27 de fev. de 202460,6061,0560,5060,9058,3593.437
26 de fev. de 202460,8061,5560,5061,0558,4964.027
23 de fev. de 202460,9061,0060,4560,8058,2535.548
22 de fev. de 202461,3561,8060,5061,2058,6356.760
21 de fev. de 202459,9060,9559,9060,9558,3965.075
20 de fev. de 202460,3060,3559,7560,3557,8267.317
19 de fev. de 202460,5060,5059,7060,2557,7249.824
16 de fev. de 202459,7560,6059,7560,2557,72135.363
15 de fev. de 202459,4060,2058,7059,2556,76123.014
14 de fev. de 202457,5559,6057,4059,1556,67161.602
13 de fev. de 202457,0057,5056,3056,7054,3248.585
12 de fev. de 202457,2057,7556,9557,1054,7052.116
09 de fev. de 202456,5057,4556,5057,4555,0466.131
08 de fev. de 202456,0556,7555,9556,5054,1386.368
07 de fev. de 202456,3557,0555,9556,3053,9495.590
06 de fev. de 202455,7556,3055,3556,1053,7567.064
05 de fev. de 202456,8056,9055,5055,6553,3264.438
02 de fev. de 202457,3057,4056,0556,2553,89119.775
01 de fev. de 202457,0558,3056,8057,1554,7573.042
31 de jan. de 202457,5058,3057,1557,1554,75116.962
30 de jan. de 202457,6558,0057,3057,5055,0984.682
29 de jan. de 202459,2559,5557,3057,5555,1489.636
26 de jan. de 202458,3559,1558,2059,0556,5778.010
25 de jan. de 202459,0559,7558,3558,6056,1494.223
24 de jan. de 202456,7059,2056,2558,7056,24224.893
23 de jan. de 202456,1056,6555,9056,4054,03100.567
22 de jan. de 202455,4056,1055,3055,7053,36106.595
19 de jan. de 202454,8055,1554,4555,1052,7966.579
18 de jan. de 202454,0054,5053,6554,2051,9352.151
17 de jan. de 202454,0054,2553,3053,7051,4539.803
16 de jan. de 202454,1554,8553,8554,6552,3665.368
15 de jan. de 202454,2055,0554,2054,5052,2158.427
12 de jan. de 202454,5055,1053,8553,8551,5984.338
11 de jan. de 202455,1055,1054,0054,2051,9362.985
10 de jan. de 202454,3054,8054,2054,7052,4158.799
09 de jan. de 202454,4055,1054,0554,2551,9751.819
08 de jan. de 202453,6054,2553,2554,1551,8848.160
05 de jan. de 202453,6553,6552,7553,5051,2670.981
04 de jan. de 202453,3053,8553,2053,8551,5959.921
03 de jan. de 202454,7554,8053,4053,6051,3597.078
02 de jan. de 202456,0056,4054,7554,9552,6588.457
29 de dez. de 202355,9056,4055,9056,4054,0357.913
28 de dez. de 202355,9556,3555,6056,0053,6589.244
27 de dez. de 202355,1556,1054,9056,0053,65109.216
22 de dez. de 202354,3555,0554,3555,0052,6960.910
21 de dez. de 202354,3554,5053,9054,3552,0782.546
20 de dez. de 202354,6054,7053,7554,5052,2197.281
19 de dez. de 202354,0054,4553,9054,4052,1263.963
18 de dez. de 202354,0054,4053,7554,2051,9372.819
15 de dez. de 202353,4054,2053,4054,2051,93257.125
14 de dez. de 202352,7554,0552,7553,4551,21120.214
13 de dez. de 202352,4052,7551,9052,3050,1191.231
12 de dez. de 202352,5052,5051,9052,3550,15105.105
11 de dez. de 202352,2052,5551,9552,2050,0169.546
08 de dez. de 202351,6052,2551,3052,1549,9698.727
07 de dez. de 202350,6051,3050,6051,2049,0551.819
06 de dez. de 202351,0051,7050,4551,5049,3477.440
05 de dez. de 202350,2050,8050,0050,7548,6278.154
04 de dez. de 202350,6551,0550,4550,7048,5797.048
01 de dez. de 202349,8050,5049,5650,3048,1985.280
30 de nov. de 202349,8049,9449,4249,7647,67170.787
29 de nov. de 202349,1250,1049,1249,8247,73106.783
28 de nov. de 202349,4049,5048,8449,5047,4245.927
27 de nov. de 202348,7849,4848,7849,4047,3362.193
24 de nov. de 202348,6449,3448,4449,3247,2535.314
23 de nov. de 202349,3049,3048,4848,7446,7038.768
22 de nov. de 202349,0449,3048,5849,2647,1938.422
21 de nov. de 202349,5649,7048,5848,6846,6457.182
20 de nov. de 202349,5049,6249,0049,3647,2977.338
17 de nov. de 202348,7849,4248,7249,3047,23110.608
16 de nov. de 202349,2049,4848,6048,8646,8167.408
15 de nov. de 202349,3049,4648,8849,2047,1496.862
14 de nov. de 202348,2049,1047,7849,0246,96116.547
13 de nov. de 202348,2248,7447,9848,2246,2062.787
10 de nov. de 202347,9048,1847,2248,1846,16114.760
09 de nov. de 202347,5048,1246,9248,1246,1087.977
08 de nov. de 202346,8847,3646,4847,2645,2891.084
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...