Mercado fechará em 5 h 49 min

Fluidra, S.A. (FDR.MC)

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
21,72+0,06 (+0,28%)
A partir de 03:52PM CEST. Mercado aberto.
Período:
18 de jun. de 2023 - 18 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jun. de 202421,9221,9621,6821,7221,72118.017
17 de jun. de 202421,6621,9421,5021,6621,66216.731
14 de jun. de 202421,8221,8621,2021,5021,50314.849
13 de jun. de 202422,5222,5221,7021,7221,72240.720
12 de jun. de 202422,2022,6422,1022,5622,56259.901
11 de jun. de 202422,3222,5021,9222,1822,18229.341
10 de jun. de 202422,2422,3021,8022,3022,30240.315
07 de jun. de 202422,2822,4622,2022,3022,30212.796
06 de jun. de 202422,5822,7222,3022,3022,30184.843
05 de jun. de 202422,4022,5422,2622,4022,40700.471
04 de jun. de 202422,3222,6222,3022,4222,42199.942
03 de jun. de 202422,7622,8622,3022,4022,40210.698
31 de mai. de 202422,3222,5822,2222,3422,34494.469
30 de mai. de 202422,7023,0422,6822,9622,96348.658
29 de mai. de 202423,3223,3422,9823,1223,12401.284
28 de mai. de 202423,7823,8023,3823,3823,38200.179
27 de mai. de 202423,6223,8023,5823,6423,64109.813
24 de mai. de 202423,4623,6823,3023,5423,54265.036
23 de mai. de 202424,1224,2023,8223,8223,82191.991
22 de mai. de 202424,3424,3423,8824,0624,06233.670
21 de mai. de 202424,0024,4224,0024,3424,34291.310
20 de mai. de 202423,9824,1623,8424,1624,16198.300
17 de mai. de 202423,8823,9423,5423,8623,86231.537
16 de mai. de 202423,9024,1623,7623,8423,84262.518
15 de mai. de 202423,4223,8622,9823,8623,86326.793
14 de mai. de 202422,8223,5222,8223,5023,50343.350
13 de mai. de 202423,2023,2622,5622,6622,66432.815
10 de mai. de 202422,5623,6422,5623,3023,30946.031
09 de mai. de 202420,8821,7220,8621,7221,72408.336
08 de mai. de 202421,7821,8220,4020,8820,88730.437
07 de mai. de 202420,8221,8420,7821,6821,68514.856
06 de mai. de 202420,5020,7620,4020,6820,68246.153
03 de mai. de 202420,0820,6219,9820,3820,38417.843
02 de mai. de 202419,7920,0819,7019,9919,99245.858
30 de abr. de 202420,1020,1019,8519,9019,90199.107
29 de abr. de 202419,8920,1819,8920,1620,16261.170
26 de abr. de 202419,7620,1419,7619,9319,93304.434
25 de abr. de 202420,3220,3419,5219,6619,66231.052
24 de abr. de 202420,1220,7020,0620,4220,42903.752
23 de abr. de 202419,3020,0819,3019,9519,95413.541
22 de abr. de 202419,0719,5319,0719,3519,35318.452
19 de abr. de 202419,1119,1118,8418,9918,99261.438
18 de abr. de 202419,3519,4418,8519,2019,20263.491
17 de abr. de 202419,2319,4019,1119,2019,20184.180
16 de abr. de 202419,4219,4219,0919,2219,22223.368
15 de abr. de 202419,5919,8119,5519,6319,63154.148
12 de abr. de 202419,9720,1019,6119,6819,68224.694
11 de abr. de 202420,0020,0619,7719,9219,92301.173
10 de abr. de 202420,5020,5419,9220,0020,00271.977
09 de abr. de 202420,8220,8220,3820,4220,42178.197
08 de abr. de 202420,7420,9420,7020,8020,80250.283
05 de abr. de 202420,8420,9820,7620,7620,76192.608
04 de abr. de 202421,2421,2421,0821,1621,16195.982
03 de abr. de 202421,1621,2020,8621,1821,18273.951
02 de abr. de 202422,0422,0421,2021,2421,24281.620
28 de mar. de 202421,8422,0221,8421,9221,92214.211
27 de mar. de 202421,8821,9021,6421,9021,90241.381
26 de mar. de 202421,6221,9621,6221,8821,88134.484
25 de mar. de 202421,7621,8421,6221,8421,84166.423
22 de mar. de 202422,0022,1821,7421,8421,84346.131
21 de mar. de 202421,8422,3021,8422,1622,16348.959
20 de mar. de 202421,8621,9421,7421,8221,82199.640
19 de mar. de 202421,5021,8021,4221,7621,76216.948
18 de mar. de 202422,0222,2021,5221,5821,58288.437
15 de mar. de 202422,1222,3222,0222,0422,04309.090
14 de mar. de 202422,4622,4622,0022,1822,18269.354
13 de mar. de 202422,4422,6622,2422,3622,36253.565
12 de mar. de 202422,1622,5422,0822,5022,50263.504
11 de mar. de 202422,2822,5421,9822,1622,16280.239
08 de mar. de 202422,3822,5622,2022,4622,46296.244
07 de mar. de 202422,0022,3421,8422,3422,34498.529
06 de mar. de 202421,5222,1821,3422,0822,08319.891
05 de mar. de 202420,9421,5620,5621,5221,52475.008
04 de mar. de 202421,6021,6421,0621,4421,44290.350
01 de mar. de 202421,5421,7821,2021,6221,62818.155
29 de fev. de 202420,9421,7220,7021,5621,561.079.203
28 de fev. de 202419,6919,8519,3019,8519,85495.633
27 de fev. de 202419,7419,9119,3519,7219,72536.449
26 de fev. de 202420,0620,0819,7519,8119,81337.512
23 de fev. de 202420,8820,9219,8419,9719,97562.159
22 de fev. de 202421,3021,4220,8220,9220,92728.390
21 de fev. de 202421,1621,3821,0421,1421,14167.204
20 de fev. de 202421,2621,3621,0221,1221,12188.293
19 de fev. de 202421,2021,2620,8821,1821,18191.892
16 de fev. de 202421,0021,4620,9821,3221,32327.643
15 de fev. de 202421,2021,2220,7220,7820,78204.338
14 de fev. de 202420,7021,1020,7021,0621,06201.020
13 de fev. de 202421,0021,1620,5420,7620,76241.745
12 de fev. de 202421,1421,2620,9421,0621,06232.713
09 de fev. de 202420,6421,1220,6420,9420,94280.822
08 de fev. de 202420,6820,8020,4220,6220,62203.882
07 de fev. de 202420,7821,0420,5420,5820,58319.443
06 de fev. de 202420,3820,9620,3620,9620,96615.447
05 de fev. de 202420,1420,4620,0220,3620,36485.808
02 de fev. de 202420,2020,4820,1020,2020,20320.591
01 de fev. de 202419,8820,2019,7720,0020,00279.567
31 de jan. de 202419,9020,2019,8220,1220,12380.627
30 de jan. de 202419,2620,1219,2619,8619,86363.577
29 de jan. de 202419,4019,5119,1119,4519,45333.842
26 de jan. de 202419,5519,5519,2419,4619,46207.864
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...