Mercado fechado

Emera Inc (C61.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
30,81-0,12 (-0,39%)
No fechamento: 08:11AM CEST
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 202430,8130,8130,8130,8130,81200
01 de jul. de 202430,9330,9330,9330,9330,93-
28 de jun. de 202430,8030,8030,8030,8030,80-
27 de jun. de 202430,8430,8430,8430,8430,84-
26 de jun. de 202431,1231,1231,1231,1231,12-
25 de jun. de 202431,2931,2931,2931,2931,29-
24 de jun. de 202430,3430,3430,3430,3430,34-
21 de jun. de 202430,3030,3030,3030,3030,30-
20 de jun. de 202430,4030,4030,4030,4030,40-
19 de jun. de 202430,6230,6230,6230,6230,62-
18 de jun. de 202430,8730,8730,8730,8730,87-
17 de jun. de 202430,9830,9830,9830,9830,98-
14 de jun. de 202431,3631,3631,3631,3631,36-
13 de jun. de 202431,1431,1431,1431,1431,14-
12 de jun. de 202431,7531,7531,7531,7531,75-
11 de jun. de 202431,8631,8631,8631,8631,86-
10 de jun. de 202431,9731,9731,9731,9731,97-
07 de jun. de 202431,8031,8031,8031,8031,80-
06 de jun. de 202431,7131,7131,7131,7131,71-
05 de jun. de 202431,9731,9731,9731,9731,97-
04 de jun. de 202431,9731,9731,9731,9731,97-
03 de jun. de 202432,0232,0232,0232,0232,02-
31 de mai. de 202431,4831,4831,4831,4831,48-
30 de mai. de 202430,8030,8030,8030,8030,80-
29 de mai. de 202431,9331,9331,9331,9331,93-
28 de mai. de 202432,5632,5632,5632,5632,56-
27 de mai. de 202432,7932,7932,7932,7932,79-
24 de mai. de 202432,9032,9032,9032,9032,90-
23 de mai. de 202433,3933,3933,3933,3933,39-
22 de mai. de 202433,5933,5933,5933,5933,59-
21 de mai. de 202433,5833,5833,5833,5833,58-
20 de mai. de 202433,9434,0433,9434,0434,04-
17 de mai. de 202433,7733,7733,7733,7733,77-
16 de mai. de 202433,2033,2033,2033,2033,20-
15 de mai. de 202432,9732,9732,9732,9732,97-
14 de mai. de 202432,3632,3632,3632,3632,36-
13 de mai. de 202432,8332,8432,8332,8432,84200
10 de mai. de 202432,6932,6932,6932,6932,69-
09 de mai. de 202432,5032,5932,5032,5932,59-
08 de mai. de 202432,1632,1632,1632,1632,16-
07 de mai. de 202432,2232,2232,2232,2232,22-
06 de mai. de 202431,7431,7431,7431,7431,74-
03 de mai. de 202431,8831,8831,8831,8831,88-
02 de mai. de 202431,4731,4731,4731,4731,47-
30 de abr. de 202431,3231,3231,1931,1931,196
30 de abr. de 20240.7175 Dividendo
29 de abr. de 202431,6831,6831,6831,6830,96-
26 de abr. de 202431,4531,4531,4531,4530,74-
25 de abr. de 202431,5631,5631,5631,5630,85-
24 de abr. de 202431,8631,8631,8631,8631,14-
23 de abr. de 202431,8831,8831,8831,8831,16-
22 de abr. de 202431,8631,8631,8631,8631,14-
19 de abr. de 202431,4531,4531,4531,4530,74-
18 de abr. de 202431,5231,5231,5231,5230,81-
17 de abr. de 202431,4931,4931,4931,4930,78-
16 de abr. de 202431,7131,7131,7131,7130,99-
15 de abr. de 202432,0932,0932,0932,0931,36-
12 de abr. de 202432,1632,1632,1632,1631,43-
11 de abr. de 202432,1932,1932,1932,1931,46-
10 de abr. de 202432,2832,2832,2832,2831,55-
09 de abr. de 202432,1132,1132,1132,1131,38-
08 de abr. de 202432,0332,0332,0332,0331,30-
05 de abr. de 202431,9731,9731,9731,9731,25-
04 de abr. de 202432,0532,0532,0532,0531,32-
03 de abr. de 202431,9231,9231,9231,9231,20-
02 de abr. de 202432,3232,3232,3232,3231,59-
28 de mar. de 202432,2932,2932,2932,2931,56-
27 de mar. de 202432,0232,0232,0232,0231,29-
26 de mar. de 202432,0232,0232,0232,0231,29-
25 de mar. de 202432,2332,2332,2332,2331,50-
22 de mar. de 202432,4332,4332,4332,4331,70-
21 de mar. de 202432,3832,3832,3832,3831,65-
20 de mar. de 202432,0432,0432,0432,0431,31-
19 de mar. de 202432,1932,1932,1932,1931,46-
18 de mar. de 202432,2932,2932,2932,2931,56-
15 de mar. de 202432,1232,1232,1232,1231,39-
14 de mar. de 202432,6332,6332,6332,6331,89-
13 de mar. de 202433,0533,0533,0533,0532,30-
12 de mar. de 202433,1033,1033,1033,1032,35-
11 de mar. de 202432,9632,9632,9632,9632,21-
08 de mar. de 202432,9932,9932,9932,9932,24-
07 de mar. de 202432,6032,6032,6032,6031,86-
06 de mar. de 202432,5432,5432,5432,5431,80-
05 de mar. de 202432,3932,3932,3932,3931,66-
04 de mar. de 202432,4432,4432,4432,4431,71-
01 de mar. de 202432,3432,3432,3432,3431,61-
29 de fev. de 202431,8231,8231,8231,8231,10-
28 de fev. de 202431,8331,8331,8331,8331,11-
27 de fev. de 202431,8831,8831,8831,8831,16-
26 de fev. de 202433,0433,0433,0433,0432,29-
23 de fev. de 202432,8832,8832,8832,8832,14-
22 de fev. de 202432,9432,9432,9432,9432,19-
21 de fev. de 202432,7332,7332,7332,7331,99-
20 de fev. de 202432,7632,7632,7632,7632,02-
19 de fev. de 202433,1833,1833,1833,1832,43-
16 de fev. de 202433,1533,1533,1533,1532,40-
15 de fev. de 202432,1332,1332,1332,1331,40-
14 de fev. de 202431,7831,7831,7831,7831,06-
13 de fev. de 202432,3732,3732,3732,3731,64-
12 de fev. de 202432,0132,0132,0132,0131,29-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...