Mercado fechado

Dino Polska S.A. (DNP.WA)

Warsaw - Warsaw Preço Adiado. Moeda em PLN.
Adicionar à lista
385,00-7,00 (-1,79%)
No fechamento: 05:00PM CEST
Período:
07 de jul. de 2023 - 07 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em PLNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024391,80396,40381,30385,00385,00154.142
04 de jul. de 2024396,00399,20391,40392,00392,0089.444
03 de jul. de 2024393,50401,20393,50396,70396,7081.585
02 de jul. de 2024398,20399,90392,50393,50393,50126.317
01 de jul. de 2024406,60409,30395,50398,20398,20234.076
28 de jun. de 2024408,70412,50402,00406,20406,20205.479
27 de jun. de 2024407,10416,00401,60401,60401,60261.301
26 de jun. de 2024415,00420,80415,00416,30416,30196.812
25 de jun. de 2024414,10417,90409,60416,10416,10186.544
24 de jun. de 2024412,40416,90409,70414,30414,30229.232
21 de jun. de 2024407,80417,20406,40412,40412,40406.604
20 de jun. de 2024403,40408,80400,50406,80406,80127.374
19 de jun. de 2024400,00405,20399,60402,10402,1072.978
18 de jun. de 2024406,40410,00399,60399,60399,60130.434
17 de jun. de 2024398,70408,70396,90406,10406,10147.677
14 de jun. de 2024392,70399,10389,60398,10398,10193.037
13 de jun. de 2024391,80396,40387,00392,70392,70277.041
12 de jun. de 2024388,50394,10381,70391,90391,90328.036
11 de jun. de 2024396,00396,90385,70389,50389,50117.798
10 de jun. de 2024387,40396,20386,90396,00396,00181.653
07 de jun. de 2024393,70395,80386,00387,40387,40119.340
06 de jun. de 2024390,00394,80387,90390,80390,80110.079
05 de jun. de 2024391,30392,70383,50388,30388,30211.773
04 de jun. de 2024397,60400,30391,00391,50391,50165.463
03 de jun. de 2024395,60402,60395,10396,60396,6097.882
31 de mai. de 2024392,50400,40388,20392,10392,10503.804
29 de mai. de 2024395,00397,80388,30392,10392,10149.916
28 de mai. de 2024400,30403,50395,60396,20396,20122.282
27 de mai. de 2024407,00409,40398,30400,30400,3090.992
24 de mai. de 2024404,30409,30404,00407,00407,00159.804
23 de mai. de 2024406,00414,00404,00408,90408,90120.071
22 de mai. de 2024407,10410,20402,10406,60406,60157.988
21 de mai. de 2024408,50411,90404,00407,80407,80141.399
20 de mai. de 2024407,50412,00406,60410,20410,20107.542
17 de mai. de 2024406,60409,90402,90406,30406,30165.300
16 de mai. de 2024398,00407,90394,10406,60406,60252.277
15 de mai. de 2024387,60395,80383,60394,00394,00181.265
14 de mai. de 2024391,50394,20384,70387,80387,80281.796
13 de mai. de 2024388,60391,50385,00390,00390,00338.884
10 de mai. de 2024390,00395,50378,40391,70391,70478.331
09 de mai. de 2024399,00401,20391,40396,00396,00455.816
08 de mai. de 2024397,00403,90396,60399,30399,30446.438
07 de mai. de 2024398,00403,90391,40396,40396,40370.858
06 de mai. de 2024386,70398,00384,00396,10396,10253.569
02 de mai. de 2024390,80391,50384,40386,70386,70318.655
30 de abr. de 2024391,80392,60385,90389,90389,90272.570
29 de abr. de 2024385,00390,90382,20389,20389,20307.438
26 de abr. de 2024373,10392,20372,80385,10385,10686.665
25 de abr. de 2024379,20384,50364,00366,10366,10379.592
24 de abr. de 2024385,90392,60380,00382,20382,20444.891
23 de abr. de 2024376,00388,00372,20384,50384,50409.445
22 de abr. de 2024370,00375,90367,10375,30375,30174.763
19 de abr. de 2024357,70368,00356,40368,00368,00198.209
18 de abr. de 2024358,00361,50355,00360,30360,30283.343
17 de abr. de 2024366,00366,90356,50358,00358,00296.890
16 de abr. de 2024365,00367,80361,50365,80365,80166.697
15 de abr. de 2024365,60370,00364,20366,00366,00103.390
12 de abr. de 2024375,80379,50363,90365,60365,60212.290
11 de abr. de 2024370,30377,40370,20375,00375,00237.331
10 de abr. de 2024367,30375,10364,10369,80369,80299.855
09 de abr. de 2024371,00372,70364,30365,00365,00305.579
08 de abr. de 2024369,70374,40366,70369,80369,80279.002
05 de abr. de 2024374,80374,80367,70369,70369,70318.837
04 de abr. de 2024371,60376,90366,00375,50375,50413.723
03 de abr. de 2024387,80388,30370,00370,70370,70399.564
02 de abr. de 2024388,00393,90381,30389,10389,10366.343
28 de mar. de 2024379,10389,40377,40387,70387,70366.755
27 de mar. de 2024376,90379,00372,90377,50377,50373.594
26 de mar. de 2024371,30373,40361,20371,80371,80420.280
25 de mar. de 2024371,00377,70367,10369,90369,90535.100
22 de mar. de 2024385,90392,00366,00369,80369,801.486.592
21 de mar. de 2024410,00415,50402,40415,00415,00374.527
20 de mar. de 2024412,50414,20404,10406,00406,00220.981
19 de mar. de 2024407,20415,90405,10412,00412,00232.732
18 de mar. de 2024422,00424,30404,90409,60409,60225.727
15 de mar. de 2024418,20427,10407,10416,70416,70681.203
14 de mar. de 2024419,50421,00415,00418,60418,60197.477
13 de mar. de 2024430,30433,00415,00415,90415,90187.072
12 de mar. de 2024422,80433,70417,10430,30430,30310.041
11 de mar. de 2024425,00426,00415,60419,40419,40192.645
08 de mar. de 2024421,00424,70413,10419,40419,40231.299
07 de mar. de 2024440,00444,00412,00419,40419,40652.139
06 de mar. de 2024456,00463,30453,10456,70456,70151.422
05 de mar. de 2024462,80463,40452,80455,10455,10134.723
04 de mar. de 2024462,90472,10460,00464,90464,90157.718
01 de mar. de 2024464,70467,00458,30461,70461,70159.290
29 de fev. de 2024462,20474,10459,10464,70464,70232.977
28 de fev. de 2024466,10466,10456,60460,00460,00112.991
27 de fev. de 2024473,00475,40462,60465,60465,60151.042
26 de fev. de 2024480,00481,20468,80472,00472,00105.605
23 de fev. de 2024462,00482,10458,70479,90479,90306.363
22 de fev. de 2024458,60463,60452,40460,50460,50213.215
21 de fev. de 2024458,00462,40452,00454,00454,00175.185
20 de fev. de 2024451,70459,70449,20457,00457,00113.787
19 de fev. de 2024448,70456,60446,10452,60452,6052.556
16 de fev. de 2024451,20454,00444,40445,40445,40118.078
15 de fev. de 2024440,20453,00435,40449,90449,90122.434
14 de fev. de 2024430,50441,10430,00439,50439,50107.560
13 de fev. de 2024448,00452,00428,70431,40431,40136.161
12 de fev. de 2024439,50450,50436,10448,00448,00113.158
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...