Mercado fechado

BYD Co Ltd (BY6.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
26,89-0,10 (-0,37%)
No fechamento: 09:30PM CEST
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 202426,8126,9226,7426,8926,896.921
03 de mai. de 202427,0127,0926,7326,9926,9912.270
02 de mai. de 202426,9127,3626,7327,3027,3014.610
30 de abr. de 202425,9325,9325,4625,4925,4912.025
29 de abr. de 202425,8526,0325,1425,8725,878.974
26 de abr. de 202425,4425,4825,0825,3025,3015.396
25 de abr. de 202424,2124,4124,0424,2624,266.950
24 de abr. de 202423,8424,0823,8423,9223,925.225
23 de abr. de 202423,4723,7023,4723,5123,515.528
22 de abr. de 202424,0524,0623,8624,0624,062.600
19 de abr. de 202424,1324,1923,7824,0524,057.255
18 de abr. de 202424,6524,6524,3324,4224,428.271
17 de abr. de 202424,4824,5424,1924,1924,195.804
16 de abr. de 202424,5224,6224,3724,5124,5111.068
15 de abr. de 202424,9824,9824,5424,5424,544.692
12 de abr. de 202425,0525,2724,6224,6224,625.468
11 de abr. de 202425,0925,1524,8624,8624,865.778
10 de abr. de 202424,8024,8524,5124,5824,5813.174
09 de abr. de 202424,3924,6624,1924,6124,6110.483
08 de abr. de 202423,8623,9523,8123,9323,9311.009
05 de abr. de 202423,4123,6423,2023,6423,643.868
04 de abr. de 202423,4923,6923,4923,6323,631.721
03 de abr. de 202423,5423,6423,3323,6423,6413.115
02 de abr. de 202424,1024,1023,8023,9923,9911.860
28 de mar. de 202423,8624,0023,4523,5023,5010.270
27 de mar. de 202424,0024,1423,6823,8523,8533.587
26 de mar. de 202425,6325,6324,7925,1725,176.626
25 de mar. de 202424,8625,0524,3324,9224,9217.790
22 de mar. de 202425,2725,3025,1225,2825,282.264
21 de mar. de 202425,4825,4925,2325,4325,434.784
20 de mar. de 202425,5025,5025,1725,4225,422.919
19 de mar. de 202425,2625,4324,9725,4325,436.787
18 de mar. de 202425,5625,6325,2525,6025,6015.962
15 de mar. de 202424,6124,8024,5024,6924,698.399
14 de mar. de 202424,7724,8224,3424,5024,507.769
13 de mar. de 202424,5024,5824,1824,1824,1811.427
12 de mar. de 202424,5024,6124,2324,4224,4214.317
11 de mar. de 202422,9523,2022,7723,1023,1022.565
08 de mar. de 202421,9922,0021,6721,8521,8518.062
07 de mar. de 202422,0822,2521,9822,1022,1024.006
06 de mar. de 202422,5622,8522,5622,6622,666.201
05 de mar. de 202422,5822,5822,0522,4422,447.348
04 de mar. de 202422,6122,7322,2522,4522,4518.951
01 de mar. de 202423,0223,2322,9923,1723,1720.995
29 de fev. de 202422,8822,9422,6922,7522,757.538
28 de fev. de 202422,8422,9622,6222,6922,6915.409
27 de fev. de 202423,1823,8923,1823,6523,6532.807
26 de fev. de 202422,3122,7522,0222,7522,7534.690
23 de fev. de 202421,8922,0021,7321,8421,845.263
22 de fev. de 202422,0322,1521,8622,1522,1547.936
21 de fev. de 202422,0222,1721,9722,0022,005.607
20 de fev. de 202421,5421,7821,4121,5321,5311.722
19 de fev. de 202422,1722,5122,1222,5122,515.534
16 de fev. de 202422,5522,7522,4722,6022,608.126
15 de fev. de 202421,8722,0821,7721,9221,924.531
14 de fev. de 202421,7822,0921,7821,8821,886.694
13 de fev. de 202422,6322,8021,9221,9221,9213.438
12 de fev. de 202421,8422,6821,8322,5022,5021.346
09 de fev. de 202421,8221,8821,6921,8321,834.449
08 de fev. de 202421,9322,0621,8321,9021,9011.244
07 de fev. de 202421,7621,9521,6521,8821,888.578
06 de fev. de 202421,5321,8321,4421,8321,8312.431
05 de fev. de 202420,2520,4620,1620,4620,4613.290
02 de fev. de 202420,3120,4820,2220,4320,438.135
01 de fev. de 202420,7621,3020,7620,9020,908.523
31 de jan. de 202420,6420,9020,2220,8420,8416.922
30 de jan. de 202420,9421,2120,8621,0321,0310.632
29 de jan. de 202421,8022,1021,5521,6821,6819.889
26 de jan. de 202422,5022,7822,4922,7722,7710.247
25 de jan. de 202423,3523,4323,2023,2023,204.618
24 de jan. de 202423,2423,8523,1623,5323,5318.904
23 de jan. de 202423,0923,9223,0723,8123,8113.601
22 de jan. de 202422,2322,8022,2322,8022,8022.709
19 de jan. de 202422,8923,3322,8923,3323,334.442
18 de jan. de 202423,0023,3923,0023,2523,2513.509
17 de jan. de 202422,6623,0722,6623,0023,0018.028
16 de jan. de 202424,1724,1924,0024,0324,033.178
15 de jan. de 202424,2824,5024,0824,5024,5019.999
12 de jan. de 202424,6024,7524,5124,5624,563.961
11 de jan. de 202424,6424,9324,6024,7424,749.070
10 de jan. de 202423,9724,1723,9524,0424,046.946
09 de jan. de 202424,3124,5524,2224,3324,3312.471
08 de jan. de 202423,9224,3423,9224,2924,2911.797
05 de jan. de 202424,4324,5224,3524,4424,446.934
04 de jan. de 202424,6324,7924,5824,6324,634.555
03 de jan. de 202424,5625,0124,5624,9724,974.704
02 de jan. de 202424,2324,6524,2324,6124,616.189
29 de dez. de 202324,9025,0624,7724,9524,954.105
28 de dez. de 202324,7425,0824,6024,9324,9324.886
27 de dez. de 202323,9224,1023,8324,0324,038.669
22 de dez. de 202323,6824,0623,6324,0224,0213.638
21 de dez. de 202323,4623,7323,4323,6323,6317.310
20 de dez. de 202323,3623,4723,0623,1123,1112.110
19 de dez. de 202323,5623,8923,5623,8823,885.880
18 de dez. de 202323,7223,9323,6523,8023,806.099
15 de dez. de 202324,4324,5824,1524,1524,157.749
14 de dez. de 202324,0024,3924,0024,3824,3823.848
13 de dez. de 202323,9824,1523,7323,8523,8519.976
12 de dez. de 202324,7024,7324,4524,4724,474.029
11 de dez. de 202324,6525,0324,6525,0325,0317.002
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...