Mercado abrirá em 2 h 36 min

Edenred SE (EDEN.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
45,06+0,17 (+0,38%)
A partir de 12:09PM CEST. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202445,0045,2544,7245,0645,06102.853
22 de abr. de 202444,2345,8944,2344,8944,89861.017
19 de abr. de 202446,7947,2541,3743,7143,711.906.940
18 de abr. de 202446,2647,1946,0046,9446,94977.868
17 de abr. de 202444,3944,9844,2544,7644,76894.140
16 de abr. de 202444,3244,6443,7644,5844,58648.280
15 de abr. de 202444,8145,6044,8044,8744,87642.128
12 de abr. de 202445,5045,6144,4644,6844,68660.931
11 de abr. de 202446,4446,5544,5445,2745,27914.021
10 de abr. de 202447,1147,7846,1146,5346,531.107.401
09 de abr. de 202449,0849,4648,5848,5848,58703.795
08 de abr. de 202450,3450,3449,1049,1049,10577.915
05 de abr. de 202449,8150,4249,4350,3450,34587.635
04 de abr. de 202450,1450,5449,7550,4050,40470.546
03 de abr. de 202449,2450,2249,1750,0050,00375.554
02 de abr. de 202449,4649,7248,8349,2849,28690.693
28 de mar. de 202449,2349,8449,1449,4649,46548.825
27 de mar. de 202449,8749,9349,1449,2249,22372.630
26 de mar. de 202449,4149,9549,1949,8749,87526.095
25 de mar. de 202449,7950,0649,2949,2949,29474.767
22 de mar. de 202449,2250,0049,1449,8449,84551.685
21 de mar. de 202449,4849,5148,8749,0849,08734.493
20 de mar. de 202449,3049,8249,0649,3649,36497.023
19 de mar. de 202449,1649,6349,0049,5349,53445.444
18 de mar. de 202449,3849,4048,7949,2249,22515.297
15 de mar. de 202449,1049,3048,8848,9448,941.069.627
14 de mar. de 202448,8549,1948,6049,1649,16471.435
13 de mar. de 202449,1749,4448,7748,7748,77625.243
12 de mar. de 202448,9149,1848,6949,1849,18375.644
11 de mar. de 202448,8849,4648,8048,9348,93460.050
08 de mar. de 202448,2249,2148,2249,0149,01500.376
07 de mar. de 202448,2248,4547,8248,1048,10438.109
06 de mar. de 202449,0049,2247,9048,3548,35874.947
05 de mar. de 202448,2049,1648,0948,8848,88961.648
04 de mar. de 202447,4548,8247,3848,4848,481.167.363
01 de mar. de 202444,7947,8444,6647,8447,841.627.895
29 de fev. de 202445,6346,9145,3745,7945,791.741.862
28 de fev. de 202446,0846,8045,5045,6645,661.866.959
27 de fev. de 202451,3051,3446,8847,0547,052.160.236
26 de fev. de 202450,2650,3449,4549,5249,52621.516
23 de fev. de 202450,0050,6049,2850,2450,24790.903
22 de fev. de 202449,8050,8449,7449,7649,761.352.841
21 de fev. de 202456,4056,5847,8049,9049,902.951.098
20 de fev. de 202455,1057,0454,9656,3656,36831.762
19 de fev. de 202455,3055,4454,9255,1455,14219.587
16 de fev. de 202455,5055,8855,3455,4855,48496.305
15 de fev. de 202455,5255,6655,2455,3855,38471.389
14 de fev. de 202454,9255,6054,9255,3855,38296.110
13 de fev. de 202455,2655,3854,4055,0455,04503.995
12 de fev. de 202455,5055,8655,2455,3855,38323.534
09 de fev. de 202455,4455,9855,2655,4055,40306.374
08 de fev. de 202455,0455,5454,8255,5055,50293.090
07 de fev. de 202454,8255,2654,7854,9454,94242.182
06 de fev. de 202455,7455,9654,7454,8254,82423.708
05 de fev. de 202455,6056,0855,3255,5055,50355.789
02 de fev. de 202454,7655,7854,7655,7655,76478.032
01 de fev. de 202455,2655,5254,2254,3254,32728.943
31 de jan. de 202456,0256,1255,3855,4255,42749.862
30 de jan. de 202456,3656,4455,7656,0256,02423.468
29 de jan. de 202456,4256,4856,0256,3656,36483.954
26 de jan. de 202456,7657,0256,4856,4856,48380.108
25 de jan. de 202455,7456,8055,4256,6256,62723.740
24 de jan. de 202456,6456,6855,0655,9655,96778.154
23 de jan. de 202458,6458,6856,5456,5456,54706.199
22 de jan. de 202458,1258,7658,0458,6258,62662.873
19 de jan. de 202458,0058,1657,5657,7257,72643.452
18 de jan. de 202457,5258,0657,2057,8257,82835.363
17 de jan. de 202456,8257,3656,4657,3657,36674.546
16 de jan. de 202456,5057,2456,2857,2257,22654.881
15 de jan. de 202456,4856,7456,4056,7456,74515.881
12 de jan. de 202455,5656,6055,4256,2856,28502.034
11 de jan. de 202455,0655,8654,9055,2855,28556.159
10 de jan. de 202454,4854,9254,2654,8854,88205.303
09 de jan. de 202455,0055,1454,4054,6254,62233.813
08 de jan. de 202454,6455,0454,3455,0455,04254.507
05 de jan. de 202454,2054,6854,0054,6854,68297.741
04 de jan. de 202453,5054,5653,5054,4654,46334.546
03 de jan. de 202454,2054,3253,2853,4653,46352.551
02 de jan. de 202454,3254,5853,9654,3054,30384.019
29 de dez. de 202353,9854,2453,9854,1454,14189.316
28 de dez. de 202354,3654,6053,9854,0654,06295.520
27 de dez. de 202354,6054,7454,3054,4454,44204.742
22 de dez. de 202354,8054,8854,2054,5054,50262.107
21 de dez. de 202354,8054,9254,6054,8854,88252.930
20 de dez. de 202354,3055,2454,1455,0655,06380.573
19 de dez. de 202353,8054,2053,7854,2054,20332.688
18 de dez. de 202353,7853,8253,4653,8053,80326.466
15 de dez. de 202354,0254,1653,0653,9053,90940.990
14 de dez. de 202353,7654,7853,7653,8453,84544.258
13 de dez. de 202353,2053,6253,1253,2253,22395.455
12 de dez. de 202353,5253,6053,0653,1253,12379.097
11 de dez. de 202353,2253,6452,9053,4653,46440.494
08 de dez. de 202352,6053,2052,5653,2053,20309.067
07 de dez. de 202351,7852,9051,6052,6652,66543.812
06 de dez. de 202351,5052,4251,4252,0252,02503.419
05 de dez. de 202351,1451,4451,0051,3851,38338.239
04 de dez. de 202350,8451,5250,8451,3451,34390.911
01 de dez. de 202350,3050,9250,2850,9050,90508.194
30 de nov. de 202350,0250,3649,7050,0050,00765.461
29 de nov. de 202349,7550,4249,7550,0250,02289.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...