Mercado fechado

Macy's, Inc. (FDO.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
17,09-0,56 (-3,19%)
No fechamento: 09:55PM CEST
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202417,3517,4717,0917,0917,09-
14 de jun. de 20240.1737 Dividendo
13 de jun. de 202417,6117,9517,6117,6617,48-
12 de jun. de 202417,2817,7717,2817,7717,59-
11 de jun. de 202417,1217,4417,1217,4317,26-
10 de jun. de 202416,9517,2616,9517,2617,09-
07 de jun. de 202416,8017,1116,8017,0116,84-
06 de jun. de 202417,1217,1216,8616,8616,69-
05 de jun. de 202416,7017,4116,6717,4117,24110
04 de jun. de 202417,0817,0816,7716,7716,60-
03 de jun. de 202417,8317,9517,0617,2417,07-
31 de mai. de 202417,2317,9917,2317,8917,71-
30 de mai. de 202417,9517,9517,6117,6117,43-
29 de mai. de 202418,5118,5118,2718,2718,09-
28 de mai. de 202418,2018,8918,2018,7118,53-
27 de mai. de 202418,3818,3818,1018,1017,92-
24 de mai. de 202418,3518,8018,3518,5318,35-
23 de mai. de 202418,4018,5318,2718,5318,35-
22 de mai. de 202418,2218,7718,2218,5218,34-
21 de mai. de 202417,3718,3917,2918,3918,21-
20 de mai. de 202417,8217,8217,6817,6817,50-
17 de mai. de 202417,8818,0717,8417,8417,66200
16 de mai. de 202417,5617,9917,5617,9917,823
15 de mai. de 202418,1918,1917,7117,7117,54-
14 de mai. de 202417,9318,3317,9318,3318,15-
13 de mai. de 202417,7718,2717,7718,0217,84-
10 de mai. de 202417,9217,9217,8417,8917,72-
09 de mai. de 202417,5417,9417,5417,8917,72-
08 de mai. de 202417,8717,8717,5917,6517,48500
07 de mai. de 202417,9618,2817,9618,0217,85-
06 de mai. de 202417,9718,3417,9718,0917,91-
03 de mai. de 202417,7018,1017,7018,1017,92-
02 de mai. de 202416,7617,7016,7417,7017,52300
30 de abr. de 202417,1217,2517,1217,2117,04-
29 de abr. de 202416,9617,3016,9617,1917,02590
26 de abr. de 202417,1217,2117,0917,2117,04-
25 de abr. de 202417,2317,2317,0717,0716,90-
24 de abr. de 202417,6217,6217,4717,4717,30-
23 de abr. de 202417,5317,9017,5317,7617,59-
22 de abr. de 202417,3017,6917,3017,6417,46-
19 de abr. de 202417,5617,8317,3217,3317,16-
18 de abr. de 202417,6417,9117,6417,8517,67-
17 de abr. de 202417,6917,9817,6917,8317,66-
16 de abr. de 202417,5317,8617,5317,8617,68-
15 de abr. de 202417,9718,2717,5417,7517,57-
12 de abr. de 202418,4518,4818,0618,0617,89-
11 de abr. de 202418,5618,7018,3218,4818,30-
10 de abr. de 202417,9518,6917,9518,6918,50-
09 de abr. de 202417,8118,1017,8117,9017,72-
08 de abr. de 202416,9417,8816,9417,8817,71-
05 de abr. de 202416,9217,0516,9017,0516,88-
04 de abr. de 202417,2617,2616,9016,9016,73-
03 de abr. de 202417,4917,5517,3517,3517,18-
02 de abr. de 202417,8917,8917,6217,6217,4442
28 de mar. de 202418,1218,4318,1218,1918,02-
27 de mar. de 202417,5118,2717,5118,0317,86-
26 de mar. de 202417,9418,0417,4217,4217,24148
25 de mar. de 202418,5118,7817,8317,8317,65-
22 de mar. de 202419,0619,0618,4618,4618,28-
21 de mar. de 202419,2919,3018,8818,8818,69-
20 de mar. de 202419,7519,7519,1819,1818,99-
19 de mar. de 202419,3019,9419,3019,5819,38240
18 de mar. de 202419,3319,5019,2319,2319,04-
15 de mar. de 202419,5819,7519,2019,2019,01-
14 de mar. de 202418,8719,7318,8719,5219,33-
14 de mar. de 20240.1737 Dividendo
13 de mar. de 202418,8919,2218,8919,2218,86-
12 de mar. de 202418,7018,7018,7018,7018,35-
11 de mar. de 202419,1919,1919,1919,1918,83-
08 de mar. de 202418,3918,3918,3918,3918,04-
07 de mar. de 202418,1518,5518,1518,5518,20141
06 de mar. de 202418,4118,4118,4118,4118,06-
05 de mar. de 202419,0719,0718,3818,6218,27153
04 de mar. de 202418,4119,4218,4119,3318,97501
01 de mar. de 202415,9116,5315,9116,5316,22-
29 de fev. de 202416,9116,9115,8115,9915,69150
28 de fev. de 202418,1518,1616,9916,9916,6720
27 de fev. de 202417,7218,8517,7218,3017,95600
26 de fev. de 202417,8317,9417,6917,7117,38-
23 de fev. de 202417,4918,0917,4917,9717,63-
22 de fev. de 202417,4417,6617,4417,5717,24-
21 de fev. de 202417,6217,6217,3917,5217,19-
20 de fev. de 202417,5317,7517,5317,7217,39-
19 de fev. de 202417,7317,7317,7017,7017,37-
16 de fev. de 202417,9218,1017,9218,0017,66-
15 de fev. de 202417,8118,3117,8118,0917,76-
14 de fev. de 202417,5117,9317,5117,9317,60115
13 de fev. de 202417,9518,0317,3717,6017,27175
12 de fev. de 202417,5218,1717,5218,0817,75828
09 de fev. de 202417,6417,7417,5717,6217,2950
08 de fev. de 202417,0117,7417,0117,7417,41-
07 de fev. de 202417,1417,3317,1317,1316,80-
06 de fev. de 202416,8817,3516,8817,3016,98-
05 de fev. de 202417,0817,1316,8017,1016,78125
02 de fev. de 202416,7817,2216,7817,1816,86-
01 de fev. de 202416,7916,9216,6116,9216,60-
31 de jan. de 202417,0017,1316,8316,9016,58200
30 de jan. de 202417,0117,1716,9717,1316,81-
29 de jan. de 202417,3017,3017,0217,2216,89300
26 de jan. de 202417,2017,4517,2017,3317,00-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...