Mercado abrirá em 2 h 28 min

Jumbo S.A. (BELA.AT)

Athens - Athens Preço Adiado. Moeda em EUR.
Adicionar à lista
28,44+0,06 (+0,21%)
A partir de 01:14PM EEST. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202428,0228,5228,0228,4428,4424.299
24 de abr. de 202428,0028,6427,9028,3828,38142.572
23 de abr. de 202427,8028,0627,8028,0628,06229.455
22 de abr. de 202427,3027,8827,2627,7827,78144.548
19 de abr. de 202426,4827,2626,0027,2627,26193.631
18 de abr. de 202426,0226,6426,0026,5026,50731.902
17 de abr. de 202426,0226,0225,6425,7825,78242.887
16 de abr. de 202426,3626,6425,9226,0226,02446.834
15 de abr. de 202425,9026,7025,9026,7026,70155.992
12 de abr. de 202426,2826,6025,7426,4226,42257.234
11 de abr. de 202426,6026,6026,1426,2826,28126.317
10 de abr. de 202426,5826,6826,2426,5626,56117.446
09 de abr. de 202426,2826,6026,0226,3026,30165.694
08 de abr. de 202426,1026,1825,8226,0026,00125.876
05 de abr. de 202425,8026,0825,7026,0026,00105.201
04 de abr. de 202426,0226,4225,7626,1026,10122.494
03 de abr. de 202426,7426,7626,0026,3026,30126.137
02 de abr. de 202426,7026,8026,5426,7426,74174.593
28 de mar. de 202426,2626,7426,1626,7026,70192.443
27 de mar. de 202426,1626,3426,0826,2626,26119.881
26 de mar. de 202425,9026,3225,5226,1426,14152.176
22 de mar. de 202425,8026,4025,8026,0426,04124.772
21 de mar. de 202426,3026,4825,9226,4226,42149.954
20 de mar. de 202425,7025,9825,6025,8625,86102.621
19 de mar. de 202426,2026,2025,7025,8025,80201.665
19 de mar. de 20240.6 Dividendo
15 de mar. de 202426,5026,9026,1626,7026,10614.891
14 de mar. de 202426,2026,4426,0626,3425,75120.723
13 de mar. de 202426,1626,4625,9025,9425,36129.633
12 de mar. de 202426,0826,4225,9026,1625,57143.967
11 de mar. de 202426,8027,0026,0826,0825,49175.881
08 de mar. de 202426,9826,9826,3426,7426,14149.607
07 de mar. de 202426,6026,8826,4026,4025,81115.423
06 de mar. de 202426,8827,2026,6826,6826,08102.883
05 de mar. de 202427,1027,4026,8226,8826,28172.961
04 de mar. de 202427,0227,3827,0227,1426,5398.895
01 de mar. de 202426,8027,3826,8027,2026,59131.414
29 de fev. de 202426,9227,2626,9227,0426,43303.924
28 de fev. de 202427,5027,5026,8826,9226,32106.277
27 de fev. de 202426,7827,2426,7827,0426,43143.877
26 de fev. de 202426,9427,2626,9427,0226,4154.435
23 de fev. de 202427,5428,0027,0827,3626,75107.548
22 de fev. de 202427,9428,0027,5027,5426,92118.358
21 de fev. de 202427,7627,9027,6227,9027,27111.304
20 de fev. de 202427,7427,8827,4027,7627,14143.101
19 de fev. de 202426,6827,7626,6827,7427,1285.155
16 de fev. de 202426,9627,2626,3026,6826,08138.992
15 de fev. de 202427,0227,5026,6226,7626,16138.461
14 de fev. de 202427,3227,5027,0027,3026,69136.984
13 de fev. de 202428,0028,0827,3027,4226,80116.696
12 de fev. de 202428,0028,0427,8227,9827,3589.504
09 de fev. de 202427,8827,9827,6227,9827,35126.362
08 de fev. de 202427,0627,7826,8627,7027,08282.220
07 de fev. de 202426,8227,0626,5826,9226,32279.196
06 de fev. de 202426,5426,7426,3826,4825,88211.868
05 de fev. de 202426,8026,8026,2826,5425,94220.731
02 de fev. de 202426,5426,8826,4626,6026,00306.976
01 de fev. de 202426,3026,4826,0026,4625,87246.719
31 de jan. de 202426,2026,6025,7426,0025,42221.472
30 de jan. de 202426,1426,6226,1226,2425,65138.292
29 de jan. de 202426,9426,9426,0026,1425,55148.025
26 de jan. de 202425,9626,8425,5026,6026,00165.836
25 de jan. de 202427,0027,0226,5026,6026,00157.268
24 de jan. de 202426,8427,1626,7827,0026,39265.873
23 de jan. de 202426,4026,8426,3026,8426,24337.649
22 de jan. de 202425,9426,4825,8626,4825,88289.222
19 de jan. de 202425,8026,0025,7425,8025,22257.059
18 de jan. de 202425,2625,8025,1025,7025,12267.315
17 de jan. de 202424,7025,2224,7025,0624,50391.971
16 de jan. de 202425,1425,1424,7224,7224,1667.652
15 de jan. de 202424,7425,2024,7225,1424,5862.561
12 de jan. de 202425,0025,1024,5425,0224,4691.991
11 de jan. de 202425,0025,2624,7424,7424,18189.773
10 de jan. de 202424,7025,3024,7025,1424,58152.577
09 de jan. de 202425,4025,4824,6624,7024,14131.783
08 de jan. de 202424,9625,4424,6025,4424,87162.625
05 de jan. de 202424,6224,8624,4424,5023,95140.085
04 de jan. de 202424,7024,9424,5624,8224,26145.274
03 de jan. de 202425,0425,0424,6024,6624,11147.881
02 de jan. de 202425,1025,6024,9025,1024,5485.958
29 de dez. de 202324,9625,2424,6625,1224,5681.304
28 de dez. de 202324,3224,9624,3224,9024,3472.165
27 de dez. de 202324,6625,0624,4024,4423,89101.567
22 de dez. de 202324,8425,2024,7625,1024,5493.020
21 de dez. de 202325,1625,2024,8825,0624,5056.399
20 de dez. de 202324,5025,2024,5025,2024,63203.659
19 de dez. de 202324,7224,9824,3224,5023,95113.532
18 de dez. de 202325,2025,3024,6224,8224,2697.670
15 de dez. de 202325,7625,7625,2025,4024,83264.738
14 de dez. de 202325,7625,7825,5025,7625,18117.201
13 de dez. de 202325,9225,9225,5025,5825,0193.350
12 de dez. de 202325,6225,8225,5025,8225,24160.063
11 de dez. de 202325,6025,6025,3225,5024,93100.889
08 de dez. de 202325,0025,5024,9025,5024,93147.991
07 de dez. de 202324,2625,0424,2625,0024,44327.605
06 de dez. de 202324,7224,7224,0024,2223,68297.191
05 de dez. de 202324,4424,8024,2824,5423,9993.133
04 de dez. de 202325,0225,0624,6424,6424,0986.992
01 de dez. de 202323,6024,9623,6024,9424,38236.734
30 de nov. de 202324,0024,0423,6824,0423,501.110.311
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...