Mercado abrirá em 4 h 56 min

Orsted A/S (D2G.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
54,14-0,38 (-0,70%)
A partir de 08:01AM CEST. Mercado aberto.
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202454,1454,1454,1454,1454,14100
23 de mai. de 202455,2455,2454,4454,5254,52-
22 de mai. de 202455,5255,5253,9454,9254,92-
21 de mai. de 202455,6255,6454,9255,6455,64-
20 de mai. de 202455,9855,9855,8255,8255,82-
17 de mai. de 202457,6857,6855,7256,2456,24903
16 de mai. de 202457,7057,7057,1657,1657,16215
15 de mai. de 202454,9857,2854,9857,2857,28-
14 de mai. de 202455,4655,4655,2855,3255,32-
13 de mai. de 202458,1258,1254,4455,7255,721.643
10 de mai. de 202458,0658,2657,7257,7257,72140
09 de mai. de 202457,4657,6857,4657,6857,68-
08 de mai. de 202457,8057,9456,7657,0657,06100
07 de mai. de 202455,1857,5455,1857,5457,541.270
06 de mai. de 202454,3055,4854,3055,4855,4894
03 de mai. de 202453,0056,1052,1254,3454,34598
02 de mai. de 202450,6252,7250,6252,3252,3250
30 de abr. de 202452,4652,9251,3851,7051,7019
29 de abr. de 202451,7852,2651,7852,2652,26-
26 de abr. de 202451,3452,9251,3452,3052,3050
25 de abr. de 202450,9652,4850,9250,9450,94-
24 de abr. de 202452,3452,3451,0451,1051,1080
23 de abr. de 202450,7252,4450,7252,4452,44-
22 de abr. de 202451,7851,7850,6050,7650,7680
19 de abr. de 202451,6251,6451,0451,5251,52-
18 de abr. de 202450,6052,1050,6052,1052,10-
17 de abr. de 202451,0451,1450,7050,7650,76-
16 de abr. de 202452,3652,3651,0051,0051,00-
15 de abr. de 202453,6053,8852,4452,4452,4460
12 de abr. de 202452,5854,5252,5854,5254,5212
11 de abr. de 202451,2452,5250,4852,5252,52-
10 de abr. de 202453,3654,0051,9651,9651,96-
09 de abr. de 202451,6452,8451,6452,8452,84-
08 de abr. de 202451,8451,9051,5251,9051,90220
05 de abr. de 202451,7252,2051,1651,1651,16140
04 de abr. de 202450,5852,2050,5852,1652,1650
03 de abr. de 202450,0050,6049,5650,6050,6030
02 de abr. de 202451,7651,7650,6250,8850,88-
28 de mar. de 202451,5051,5250,9251,3451,34200
27 de mar. de 202449,9751,5649,9751,3651,368
26 de mar. de 202450,2050,3650,1250,2250,22-
25 de mar. de 202450,5050,8050,5050,8050,8040
22 de mar. de 202449,0750,7649,0750,7650,76-
21 de mar. de 202449,5349,5349,3049,3849,38120
20 de mar. de 202447,4548,9747,4548,9648,96-
19 de mar. de 202447,4847,7047,4847,7047,70-
18 de mar. de 202446,6747,4246,6747,4247,42100
15 de mar. de 202447,1247,1246,5046,7746,77198
14 de mar. de 202446,3047,1646,3047,1647,16-
13 de mar. de 202447,9547,9546,7046,7046,7055
12 de mar. de 202448,6548,9147,8047,8047,8082
11 de mar. de 202449,7449,7449,3249,6849,6864
08 de mar. de 202449,5750,1649,5749,9749,9790
07 de mar. de 202449,3549,3549,3549,3549,35-
06 de mar. de 202448,8648,8648,8648,8648,86-
05 de mar. de 202449,2749,2748,5449,0849,0880
04 de mar. de 202451,8851,8850,2650,2650,2658
01 de mar. de 202452,5452,5452,5452,5452,54-
29 de fev. de 202449,9551,7249,9551,7251,72-
28 de fev. de 202450,7650,7650,7650,7650,76-
27 de fev. de 202450,1450,1450,1450,1450,14-
26 de fev. de 202450,1850,4850,1250,4850,4850
23 de fev. de 202451,2451,2449,9650,2250,22355
22 de fev. de 202452,7852,8251,1651,6851,6889
21 de fev. de 202452,0452,0451,5651,9251,9250
20 de fev. de 202452,7252,7651,5251,5251,5220
19 de fev. de 202452,9253,6452,9253,1853,1871
16 de fev. de 202454,3054,3054,3054,3054,30-
15 de fev. de 202454,5054,7653,7254,7654,76-
14 de fev. de 202453,7254,5453,7254,5454,54-
13 de fev. de 202452,9853,9652,9853,4053,40220
12 de fev. de 202452,3253,3052,3253,3053,30254
09 de fev. de 202451,1252,6451,1252,6452,64500
08 de fev. de 202450,6250,8250,0450,1650,162.225
07 de fev. de 202451,3051,3048,0050,9650,96950
06 de fev. de 202450,9251,1250,9250,9850,98207
05 de fev. de 202451,7251,7250,8450,8450,84102
02 de fev. de 202453,1253,1253,1253,1253,12-
01 de fev. de 202451,4452,4251,4452,4252,4280
31 de jan. de 202450,0252,4450,0252,3852,3875
30 de jan. de 202452,9252,9851,2451,2451,24185
29 de jan. de 202450,9653,3450,9653,3453,341.095
26 de jan. de 202450,8252,0450,7050,9650,96104
25 de jan. de 202450,9451,3250,9451,0051,0090
24 de jan. de 202452,0052,5451,6851,6851,68495
23 de jan. de 202449,4549,4549,4549,4549,45-
22 de jan. de 202451,6851,6850,2451,2251,22100
19 de jan. de 202451,6252,5651,6252,5652,5635
18 de jan. de 202450,5050,5450,5050,5450,54-
17 de jan. de 202450,6651,1250,4850,5450,54-
16 de jan. de 202453,1053,1052,7052,7052,70-
15 de jan. de 202452,8253,0252,8253,0253,02150
12 de jan. de 202451,9652,8451,9652,6052,60100
11 de jan. de 202451,1651,6651,1651,6651,66208
10 de jan. de 202450,7050,7850,7050,7850,7810
09 de jan. de 202451,4451,4450,9851,1451,1430
08 de jan. de 202449,7550,9449,7550,8650,865
05 de jan. de 202448,7150,1248,3850,1250,1220
04 de jan. de 202447,1648,1447,1648,1448,1430
03 de jan. de 202448,8248,8247,1447,4147,41287
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...