Mercado abrirá em 2 h 31 min

Christian Dior SE (CDI.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
743,50-6,00 (-0,80%)
A partir de 12:10PM CEST. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024742,00745,00734,00743,50743,50807
18 de abr. de 2024754,50759,00741,50749,50749,502.658
17 de abr. de 2024744,50768,50743,50752,00752,004.227
16 de abr. de 2024734,00745,50730,00733,50733,503.339
15 de abr. de 2024734,50753,50734,50746,00746,002.635
12 de abr. de 2024752,00754,50731,00733,50733,503.359
11 de abr. de 2024743,00748,50737,50743,00743,002.680
10 de abr. de 2024754,00755,50736,00743,50743,502.925
09 de abr. de 2024753,00754,50744,00747,50747,501.970
08 de abr. de 2024750,00758,00747,00755,00755,003.600
05 de abr. de 2024759,50759,50751,50751,50751,502.625
04 de abr. de 2024768,50773,50765,00773,00773,003.423
03 de abr. de 2024763,50770,00761,50770,00770,002.750
02 de abr. de 2024772,50784,50762,50765,50765,503.535
28 de mar. de 2024772,00785,00772,00776,50776,502.812
27 de mar. de 2024767,00771,50761,50769,50769,502.759
26 de mar. de 2024768,50774,50764,50767,50767,502.490
25 de mar. de 2024771,00771,00759,50767,50767,506.500
22 de mar. de 2024785,00785,00770,00772,50772,505.877
21 de mar. de 2024801,00804,50783,50793,50793,509.233
20 de mar. de 2024778,00799,50760,50793,50793,5011.195
19 de mar. de 2024805,50812,50794,50811,00811,002.619
18 de mar. de 2024812,00813,50806,50810,00810,003.314
15 de mar. de 2024811,00821,50809,50812,00812,004.441
14 de mar. de 2024816,50832,50814,50817,00817,006.263
13 de mar. de 2024804,00819,00800,00816,00816,007.158
12 de mar. de 2024802,50808,50791,50807,00807,005.506
11 de mar. de 2024793,00803,50789,00802,00802,002.854
08 de mar. de 2024796,00805,00796,00800,50800,504.326
07 de mar. de 2024783,50801,00781,50796,50796,503.377
06 de mar. de 2024784,50797,50781,50791,00791,002.721
05 de mar. de 2024790,00791,00780,50784,50784,503.462
04 de mar. de 2024800,00800,00788,00794,00794,002.024
01 de mar. de 2024801,50808,50795,00805,00805,003.672
29 de fev. de 2024801,00806,50796,50800,50800,505.579
28 de fev. de 2024797,50805,00797,00801,00801,005.367
27 de fev. de 2024785,00799,00780,50795,50795,504.395
26 de fev. de 2024790,00796,00784,50787,50787,503.619
23 de fev. de 2024792,50800,00790,00794,50794,505.188
22 de fev. de 2024783,00793,00778,00790,50790,502.465
21 de fev. de 2024779,50783,00773,50780,00780,003.634
20 de fev. de 2024783,00785,50775,50779,50779,503.417
19 de fev. de 2024775,00785,00770,00784,50784,501.983
16 de fev. de 2024782,00794,00778,00780,00780,003.428
15 de fev. de 2024778,00780,50775,50780,00780,001.697
14 de fev. de 2024766,00772,00762,50770,00770,002.434
13 de fev. de 2024800,00801,50764,50770,00770,005.224
12 de fev. de 2024780,00790,00778,00786,00786,003.689
09 de fev. de 2024778,00779,50770,50777,00777,004.373
08 de fev. de 2024758,50775,50757,00774,00774,003.393
07 de fev. de 2024754,00760,50752,00757,00757,002.338
06 de fev. de 2024755,00759,00744,50753,00753,004.090
05 de fev. de 2024748,00753,50746,00753,50753,504.751
02 de fev. de 2024749,50755,00747,50749,50749,506.719
01 de fev. de 2024734,50751,00732,00743,00743,005.331
31 de jan. de 2024742,00745,50736,50737,00737,005.093
30 de jan. de 2024742,00748,00740,50743,50743,504.662
29 de jan. de 2024728,00742,00710,00738,00738,004.785
26 de jan. de 2024699,00744,00699,00735,00735,0017.544
25 de jan. de 2024651,50659,50651,50656,00656,004.500
24 de jan. de 2024650,00663,00647,00655,50655,506.173
23 de jan. de 2024648,50651,00643,00643,00643,005.497
22 de jan. de 2024641,50646,00639,00644,50644,503.356
19 de jan. de 2024646,00647,00634,50638,50638,504.485
18 de jan. de 2024635,00644,00633,50640,00640,007.769
17 de jan. de 2024625,00628,00618,50625,50625,506.919
16 de jan. de 2024633,00635,00630,00633,50633,504.280
15 de jan. de 2024637,50639,50634,50637,00637,005.571
12 de jan. de 2024640,00644,50629,00636,50636,509.436
11 de jan. de 2024662,00662,00643,50645,00645,004.022
10 de jan. de 2024653,50660,00651,50653,00653,002.975
09 de jan. de 2024668,00668,00651,50653,50653,502.485
08 de jan. de 2024661,50666,00654,50664,00664,003.117
05 de jan. de 2024662,00664,50652,00664,50664,504.600
04 de jan. de 2024664,00670,00663,00667,00667,004.676
03 de jan. de 2024684,50685,00665,00665,00665,005.961
02 de jan. de 2024709,00712,00685,00686,00686,005.224
29 de dez. de 2023708,00718,00707,00707,50707,503.272
28 de dez. de 2023706,00708,50701,00705,00705,003.182
27 de dez. de 2023704,00713,50700,00703,00703,006.819
22 de dez. de 2023708,50712,50703,50707,50707,502.462
21 de dez. de 2023702,50719,50691,00715,00715,007.141
20 de dez. de 2023716,50721,00709,50715,00715,003.527
19 de dez. de 2023714,50717,00700,00716,00716,006.428
18 de dez. de 2023713,50714,50706,50714,50714,503.555
15 de dez. de 2023725,50728,00717,00717,50717,507.590
14 de dez. de 2023730,00730,00714,50722,00722,006.020
13 de dez. de 2023703,50716,00700,50709,00709,004.644
12 de dez. de 2023713,50716,00706,50707,50707,505.273
11 de dez. de 2023710,00714,50706,00710,50710,503.454
08 de dez. de 2023687,50714,00685,50710,00710,006.070
07 de dez. de 2023685,50690,00681,00687,50687,503.736
06 de dez. de 2023687,50692,50682,50690,00690,002.877
05 de dez. de 2023668,00688,50668,00684,50684,503.218
04 de dez. de 2023672,00680,00669,00672,50672,502.299
04 de dez. de 20235.5 Dividendo
01 de dez. de 2023676,50680,50668,00676,00670,503.363
30 de nov. de 2023670,00679,00660,00676,50671,005.166
29 de nov. de 2023665,50674,50663,00670,00664,552.654
28 de nov. de 2023674,00674,00656,50664,50659,096.911
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...