Mercado fechado

Exor N.V. (EXO.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
96,90-0,45 (-0,46%)
No fechamento: 05:35PM CEST
Período:
09 de jul. de 2023 - 09 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de jul. de 202496,9098,0096,5596,9096,90112.343
05 de jul. de 202499,0099,0096,9597,3597,3568.745
04 de jul. de 202498,6599,2098,5098,5098,5064.980
03 de jul. de 202496,8098,9596,6598,2098,2096.124
02 de jul. de 202497,0597,3595,8097,0597,05104.526
01 de jul. de 202498,7599,0097,5597,7097,7091.446
28 de jun. de 202498,9599,0597,7097,7097,70145.583
27 de jun. de 202499,95100,0098,0598,4098,40165.815
26 de jun. de 202499,6099,9599,0099,7099,70151.849
25 de jun. de 202498,95100,0098,6599,2599,25164.592
24 de jun. de 202497,1099,6097,1099,3599,35119.905
21 de jun. de 202498,2598,5097,1597,2597,25283.581
20 de jun. de 202497,2598,4097,0598,4098,40164.051
19 de jun. de 202497,4097,6096,8096,8096,80152.269
18 de jun. de 202497,3598,1097,3097,5597,55159.723
17 de jun. de 202496,8597,5596,2597,1097,1098.343
14 de jun. de 202498,0098,0096,3596,8596,85122.513
13 de jun. de 2024100,50100,5098,2598,4098,40139.164
12 de jun. de 202499,00100,8098,55100,60100,60170.659
11 de jun. de 202499,9099,9098,4099,0099,00111.423
10 de jun. de 202499,00100,1098,40100,00100,00141.341
07 de jun. de 2024100,50100,6099,5599,8099,80139.910
06 de jun. de 2024100,90101,0099,90100,70100,70132.669
05 de jun. de 2024100,30100,7099,85100,70100,70145.402
04 de jun. de 202499,60100,2099,0599,6599,65159.871
03 de jun. de 2024104,40104,5099,4099,5599,55208.557
31 de mai. de 2024103,30103,60102,60102,90102,90874.307
30 de mai. de 2024103,30103,80103,00103,50103,5098.533
30 de mai. de 20240.46 Dividendo
29 de mai. de 2024104,70104,90103,00103,60103,14136.231
28 de mai. de 2024105,80106,00104,10104,80104,33103.067
27 de mai. de 2024105,20105,40104,20105,40104,9358.933
24 de mai. de 2024104,80105,50104,40105,10104,63110.599
23 de mai. de 2024105,60106,30104,60105,10104,63168.243
22 de mai. de 2024104,60105,70104,10105,10104,63176.718
21 de mai. de 2024104,20104,20103,30104,10103,64100.899
20 de mai. de 2024103,90104,30103,40104,30103,8467.087
17 de mai. de 2024102,70103,80102,50103,80103,34132.951
16 de mai. de 2024103,90103,90102,80102,80102,34136.802
15 de mai. de 2024104,80105,10103,50104,10103,64116.003
14 de mai. de 2024103,80104,50103,20104,50104,04145.085
13 de mai. de 2024102,50103,80102,30103,60103,14128.391
10 de mai. de 2024102,50103,20102,10102,40101,95184.049
09 de mai. de 2024102,40103,30102,30102,40101,95176.810
08 de mai. de 2024102,50102,70100,90102,70102,24203.447
07 de mai. de 2024104,00104,00100,40102,10101,65224.207
06 de mai. de 2024104,00104,00103,10103,40102,9480.730
03 de mai. de 2024103,00103,60102,40103,60103,14133.451
02 de mai. de 2024102,80103,20100,70102,60102,14202.272
30 de abr. de 2024105,10105,30102,00102,70102,24324.142
29 de abr. de 2024102,70106,00102,70105,10104,63295.006
26 de abr. de 2024101,10101,80100,30101,10100,65120.477
25 de abr. de 2024101,30101,9099,95100,1099,66154.153
24 de abr. de 2024102,40102,70101,00101,20100,75136.736
23 de abr. de 2024101,20102,60101,10102,10101,65118.178
22 de abr. de 2024101,30101,7099,90100,70100,25143.756
19 de abr. de 2024101,00101,4099,05100,70100,25250.251
18 de abr. de 2024101,50102,60101,10101,50101,05226.963
17 de abr. de 2024100,80103,30100,40100,80100,35223.289
16 de abr. de 202499,50101,2098,50100,70100,25144.034
15 de abr. de 2024100,50102,0099,90101,00100,55162.814
12 de abr. de 2024100,10101,9099,85100,50100,05196.382
11 de abr. de 202498,8599,9098,2599,4098,96131.588
10 de abr. de 202498,90100,2098,3099,2098,7699.068
09 de abr. de 202499,2599,5098,6598,8098,36155.886
08 de abr. de 2024100,70100,8099,90100,0099,5678.100
05 de abr. de 202499,75100,6098,85100,60100,15146.050
04 de abr. de 2024100,20101,30100,00101,10100,65141.697
03 de abr. de 2024101,60101,6099,50100,0099,56124.589
02 de abr. de 2024103,20103,80101,10101,60101,15141.024
28 de mar. de 2024103,00103,20102,45103,05102,59154.591
27 de mar. de 2024102,80103,60102,80103,05102,5971.160
26 de mar. de 2024104,20104,45102,25102,85102,39131.534
25 de mar. de 2024103,70104,45103,15104,15103,6982.706
22 de mar. de 2024103,40103,95102,80103,60103,1474.519
21 de mar. de 2024104,95105,15102,95103,70103,2493.069
20 de mar. de 2024103,05103,80102,55103,40102,9482.969
19 de mar. de 2024101,65103,10101,65102,90102,44143.058
18 de mar. de 2024101,65102,10101,05101,95101,5090.411
15 de mar. de 2024101,80102,20101,55101,55101,10440.277
14 de mar. de 2024102,05102,50101,35101,75101,30125.228
13 de mar. de 2024102,10102,65101,65101,90101,45127.928
12 de mar. de 2024101,65102,20101,10101,95101,50110.171
11 de mar. de 2024100,95101,35100,50101,20100,75101.489
08 de mar. de 2024100,40101,70100,20101,40100,9570.763
07 de mar. de 202499,58100,5099,44100,3099,8593.138
06 de mar. de 2024100,10100,4599,72100,0099,56104.951
05 de mar. de 202499,94100,5099,14100,50100,05124.340
04 de mar. de 2024100,70100,7099,60100,2099,7682.879
01 de mar. de 2024100,15100,8099,94100,70100,2586.305
29 de fev. de 2024100,65101,1099,8099,8099,36426.753
28 de fev. de 2024101,05101,30100,20101,05100,6087.749
27 de fev. de 2024100,55101,15100,40100,65100,20108.071
26 de fev. de 2024101,10101,75100,80100,90100,4588.493
23 de fev. de 2024100,25101,10100,15101,10100,6586.797
22 de fev. de 202498,66100,2098,66100,2099,76150.527
21 de fev. de 202497,7898,2297,0098,2297,78118.274
20 de fev. de 202498,6898,6897,3697,5297,09127.196
19 de fev. de 202498,0098,6697,8698,6498,2071.078
16 de fev. de 202498,0099,0897,9898,3697,92152.001
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...