Mercado abrirá em 4 h 17 min

Deere & Co (DCO.HM)

Hamburg - Hamburg Preço Adiado. Moeda em EUR.
Adicionar à lista
335,05-0,95 (-0,28%)
A partir de 08:00AM CEST. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024335,05335,05335,05335,05335,0510
04 de jul. de 2024336,00336,00336,00336,00336,00-
03 de jul. de 2024338,85338,85338,85338,85338,85-
02 de jul. de 2024336,10336,10336,10336,10336,10-
01 de jul. de 2024348,85348,85348,85348,85348,85-
28 de jun. de 2024352,10352,10352,10352,10352,10-
28 de jun. de 20241.47 Dividendo
27 de jun. de 2024350,60350,60350,60350,60349,13-
26 de jun. de 2024344,45344,45344,45344,45343,01-
25 de jun. de 2024351,85351,85351,30351,30349,8310
24 de jun. de 2024351,00351,00350,80350,80349,335
21 de jun. de 2024355,30355,30355,30355,30353,81-
20 de jun. de 2024355,50356,10355,50356,10354,612
19 de jun. de 2024355,40355,40355,40355,40353,919
18 de jun. de 2024353,30353,30353,30353,30351,82-
17 de jun. de 2024352,15352,15352,15352,15350,67-
14 de jun. de 2024351,20351,20351,20351,20349,73-
13 de jun. de 2024341,40346,10341,40346,10344,6515
12 de jun. de 2024340,95340,95340,95340,95339,525
11 de jun. de 2024341,10341,10341,10341,10339,67-
10 de jun. de 2024342,65342,65342,65342,65341,21-
07 de jun. de 2024340,60340,60340,60340,60339,17-
06 de jun. de 2024340,15340,15340,15340,15338,72-
05 de jun. de 2024340,10340,10340,10340,10338,67-
04 de jun. de 2024337,10337,10337,10337,10335,69-
03 de jun. de 2024345,50345,50345,50345,50344,05-
31 de mai. de 2024339,60339,90339,60339,90338,474
30 de mai. de 2024335,60336,30335,60336,30334,8930
29 de mai. de 2024338,45338,45338,45338,45337,03-
28 de mai. de 2024342,60342,60342,60342,60341,16-
27 de mai. de 2024344,30344,30344,30344,30342,86-
24 de mai. de 2024350,10350,10350,10350,10348,63-
23 de mai. de 2024356,15356,15356,15356,15354,66-
22 de mai. de 2024356,05356,05356,05356,05354,56-
21 de mai. de 2024359,40359,40359,40359,40357,89-
20 de mai. de 2024364,15364,15364,15364,15362,62-
17 de mai. de 2024360,50360,50360,50360,50358,99-
16 de mai. de 2024380,05380,05380,05380,05378,46-
15 de mai. de 2024380,65381,55380,65381,55379,953
14 de mai. de 2024378,05378,05378,05378,05376,46-
13 de mai. de 2024378,00378,00378,00378,00376,42-
10 de mai. de 2024378,80378,80378,80378,80377,21-
09 de mai. de 2024376,10376,10376,10376,10374,52-
08 de mai. de 2024376,70376,70376,70376,70375,12-
07 de mai. de 2024372,95372,95372,10372,10370,5442
06 de mai. de 2024372,75372,75372,75372,75371,19-
03 de mai. de 2024370,25370,25370,25370,25368,70-
02 de mai. de 2024360,65360,65360,65360,65359,14-
30 de abr. de 2024373,65373,65372,75372,75371,1910
29 de abr. de 2024367,05367,05367,05367,05365,51-
26 de abr. de 2024366,65368,45366,65368,45366,9110
25 de abr. de 2024367,05367,05367,05367,05365,51-
24 de abr. de 2024371,05373,95371,05373,95372,385
23 de abr. de 2024374,05374,05374,05374,05372,48-
22 de abr. de 2024375,85375,85375,85375,85374,27-
19 de abr. de 2024373,15375,20373,15375,20373,6328
18 de abr. de 2024371,65371,65371,65371,65370,09-
17 de abr. de 2024370,15370,15370,15370,15368,60-
16 de abr. de 2024370,55370,55369,20369,20367,655
15 de abr. de 2024373,35373,35373,30373,30371,735
12 de abr. de 2024384,80384,80384,80384,80383,19-
11 de abr. de 2024382,35382,35382,35382,35380,75-
10 de abr. de 2024378,35378,35378,35378,35376,76-
09 de abr. de 2024377,30377,30377,30377,30375,72-
08 de abr. de 2024380,05380,05380,05380,05378,46-
05 de abr. de 2024375,55377,80375,55377,80376,225
04 de abr. de 2024374,00374,00374,00374,00372,43-
03 de abr. de 2024373,15373,15373,15373,15371,59-
02 de abr. de 2024376,25376,25375,90375,90374,3220
28 de mar. de 2024376,60380,10376,60380,10378,515
27 de mar. de 2024366,80366,80366,60366,60365,06-
27 de mar. de 20241.47 Dividendo
26 de mar. de 2024367,30368,60367,30368,60365,591
25 de mar. de 2024368,50368,50368,50368,50365,49-
22 de mar. de 2024366,50366,50366,50366,50363,51-
21 de mar. de 2024361,90362,30361,90362,30359,345
20 de mar. de 2024359,90363,10359,90363,10360,1410
19 de mar. de 2024354,50354,50354,50354,50351,61-
18 de mar. de 2024352,20352,20352,20352,20349,32-
15 de mar. de 2024348,50348,50348,50348,50345,65-
14 de mar. de 2024346,90346,90346,90346,90344,07-
13 de mar. de 2024340,30340,30340,30340,30337,52-
12 de mar. de 2024342,50342,50342,50342,50339,70-
11 de mar. de 2024341,10341,10341,10341,10338,32-
08 de mar. de 2024342,00342,00342,00342,00339,21-
07 de mar. de 2024335,00337,00335,00337,00334,25250
06 de mar. de 2024337,00337,00337,00337,00334,25-
05 de mar. de 2024334,80334,80334,80334,80332,07-
04 de mar. de 2024337,80337,80337,80337,80335,04-
01 de mar. de 2024337,40339,10337,40338,60335,8417
29 de fev. de 2024335,70335,70335,70335,70332,96-
28 de fev. de 2024332,00332,00332,00332,00329,29-
27 de fev. de 2024335,30335,30331,40331,40328,6915
26 de fev. de 2024336,10336,80336,10336,80334,0512
23 de fev. de 2024329,10329,10329,10329,10326,41-
22 de fev. de 2024329,70330,80329,70330,80328,102
21 de fev. de 2024330,10330,50330,10330,50327,8010
20 de fev. de 2024335,90335,90335,90335,90333,16-
19 de fev. de 2024334,00338,10334,00338,10335,3414
16 de fev. de 2024338,00338,00338,00338,00335,24-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...