Mercado fechado

Ceconomy AG (CEC.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
2,1620-0,0400 (-1,82%)
No fechamento: 05:35PM CEST
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 20242,19002,20202,16202,16202,1620111.832
29 de abr. de 20242,15202,20202,15002,20202,2020164.704
26 de abr. de 20242,11602,17602,11602,15802,1580227.213
25 de abr. de 20242,11602,18802,09202,09602,0960292.853
24 de abr. de 20242,18002,18002,12002,12802,1280250.734
23 de abr. de 20242,12202,19602,12002,17602,1760133.558
22 de abr. de 20242,10402,15002,10002,12202,1220269.448
19 de abr. de 20242,22002,22002,09002,09202,0920395.639
18 de abr. de 20242,20202,26402,19402,23402,2340466.970
17 de abr. de 20242,15602,26002,12602,19202,1920751.570
16 de abr. de 20242,10202,15402,08802,14202,1420375.128
15 de abr. de 20242,11802,15802,10002,13002,1300263.633
12 de abr. de 20242,19402,21002,10802,12202,1220498.881
11 de abr. de 20242,06802,21002,05402,18002,1800651.415
10 de abr. de 20242,00202,16002,00202,08202,0820960.061
09 de abr. de 20241,95101,99801,92001,99101,9910552.463
08 de abr. de 20241,89901,96901,89101,93701,9370166.981
05 de abr. de 20241,92001,94901,89001,89001,8900194.301
04 de abr. de 20241,90101,95201,90101,94101,9410211.125
03 de abr. de 20241,85801,91601,84201,91301,9130159.700
02 de abr. de 20241,87601,90501,85501,86701,8670282.618
28 de mar. de 20241,85701,89801,83901,86101,8610357.923
27 de mar. de 20241,82901,88601,82901,86101,8610346.432
26 de mar. de 20241,77001,84001,77001,84001,8400351.176
25 de mar. de 20241,71101,78001,70001,77001,7700262.516
22 de mar. de 20241,72501,74001,70001,72601,7260834.034
21 de mar. de 20241,74101,80401,71801,74001,7400477.690
20 de mar. de 20241,76501,79401,74001,75001,7500575.078
19 de mar. de 20241,80501,82201,76301,76301,7630763.393
18 de mar. de 20241,86501,88501,81901,81901,8190407.825
15 de mar. de 20241,89001,92301,85501,85801,8580725.755
14 de mar. de 20241,91701,94301,89501,89501,8950349.514
13 de mar. de 20241,93501,97701,93201,93201,9320240.602
12 de mar. de 20241,93501,96301,92201,92701,9270256.528
11 de mar. de 20241,95301,98301,92001,92001,9200348.874
08 de mar. de 20241,99502,00801,94701,94701,9470445.006
07 de mar. de 20242,03402,04201,96902,01002,0100168.386
06 de mar. de 20242,00402,05002,00202,02002,0200202.550
05 de mar. de 20242,07202,07201,98901,99101,9910265.198
04 de mar. de 20242,02202,06402,01002,06002,0600222.128
01 de mar. de 20242,01002,03801,99602,02202,0220161.589
29 de fev. de 20242,02002,03001,99901,99901,9990230.286
28 de fev. de 20242,06802,06801,99102,02402,0240283.338
27 de fev. de 20242,03002,07001,98902,06202,0620375.646
26 de fev. de 20242,01202,05601,98902,01802,0180224.285
23 de fev. de 20242,05002,05002,00002,02602,0260152.109
22 de fev. de 20242,04002,08002,00802,03802,0380189.557
21 de fev. de 20242,04402,05002,02002,02802,0280169.418
20 de fev. de 20242,05002,05402,01402,04002,0400220.380
19 de fev. de 20242,04002,11602,04002,06402,0640647.911
16 de fev. de 20242,03402,07402,00002,00402,0040330.683
15 de fev. de 20242,07202,08002,03002,04602,0460254.871
14 de fev. de 20242,05002,07602,03402,06002,0600382.642
13 de fev. de 20242,05202,11202,04802,05802,0580583.883
12 de fev. de 20241,99802,11601,94802,05002,0500712.328
09 de fev. de 20242,18202,23601,99202,00402,0040874.095
08 de fev. de 20242,11002,17402,07602,12602,1260326.226
07 de fev. de 20242,19802,21002,10002,10002,1000310.215
06 de fev. de 20242,18202,18602,12002,18402,1840163.259
05 de fev. de 20242,21202,23802,18002,18602,1860247.183
02 de fev. de 20242,24202,28202,19602,20402,2040445.221
01 de fev. de 20242,26802,26802,20602,22802,2280440.749
31 de jan. de 20242,28002,29802,24202,26402,2640289.212
30 de jan. de 20242,34002,34602,28202,28402,2840260.793
29 de jan. de 20242,47402,47402,32202,33602,3360195.314
26 de jan. de 20242,47802,48402,41002,47002,4700288.527
25 de jan. de 20242,44402,51402,42202,46402,4640425.622
24 de jan. de 20242,40002,44002,37802,44002,4400265.274
23 de jan. de 20242,38202,40602,33602,38802,3880183.565
22 de jan. de 20242,33202,37802,30802,37002,3700197.659
19 de jan. de 20242,31602,35602,30202,33002,3300226.014
18 de jan. de 20242,27402,30802,24802,30402,3040267.241
17 de jan. de 20242,27802,28002,21802,26202,2620311.034
16 de jan. de 20242,34202,35002,28002,32002,3200362.658
15 de jan. de 20242,42002,42002,32202,32802,3280178.512
12 de jan. de 20242,42002,48202,39002,40002,4000236.651
11 de jan. de 20242,38802,43002,37402,40802,4080376.091
10 de jan. de 20242,50402,50402,36002,38202,3820387.939
09 de jan. de 20242,52202,56002,48402,51602,5160408.817
08 de jan. de 20242,45002,51002,33402,50002,5000442.591
05 de jan. de 20242,37202,49002,32802,46202,4620465.839
04 de jan. de 20242,26402,36602,25002,36002,3600339.350
03 de jan. de 20242,39202,39202,26202,27802,2780420.731
02 de jan. de 20242,49002,50202,38202,38602,3860300.060
29 de dez. de 20232,46602,48202,44402,47602,4760220.016
28 de dez. de 20232,43802,47402,39202,45402,4540497.710
27 de dez. de 20232,38002,45202,35802,45002,4500407.049
22 de dez. de 20232,34202,42602,32202,38002,3800349.072
21 de dez. de 20232,32802,33802,26402,33002,3300322.638
20 de dez. de 20232,28002,43002,25202,36602,36601.370.515
19 de dez. de 20232,04802,30002,04802,26602,26601.585.573
18 de dez. de 20232,28402,28402,00402,06202,06201.358.854
15 de dez. de 20232,26202,37002,25802,27002,2700688.190
14 de dez. de 20232,12602,26402,12602,25202,2520415.465
13 de dez. de 20232,23602,25202,05402,06002,0600445.338
12 de dez. de 20232,27602,29402,22002,25002,2500282.246
11 de dez. de 20232,28002,30202,24202,26202,2620247.290
08 de dez. de 20232,26402,38002,25202,30202,3020309.246
07 de dez. de 20232,29802,30602,24602,27602,2760271.869
06 de dez. de 20232,27002,32402,25402,30602,3060439.862
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...