Mercado fechado

Zijin Mining Group Co Ltd (FJZ.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
1,9570+0,0200 (+1,03%)
No fechamento: 08:05AM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20241,95701,95701,95701,95701,9570-
13 de jun. de 20241,93701,93701,93701,93701,9370-
12 de jun. de 20242,00102,00101,95501,95501,95501.100
11 de jun. de 20242,00102,00102,00102,00102,0010-
10 de jun. de 20242,05902,05902,00102,00102,0010380
07 de jun. de 20242,01002,04302,01002,04302,04302.000
06 de jun. de 20241,97051,97051,97051,97051,9705-
05 de jun. de 20241,94451,94451,94451,94451,9445-
04 de jun. de 20241,98351,98351,98351,98351,9835-
03 de jun. de 20241,98551,98551,98551,98551,9855-
31 de mai. de 20241,99451,99451,99451,99451,9945-
30 de mai. de 20242,00702,00902,00702,00902,00901.500
29 de mai. de 20242,10202,15002,10202,15002,1500700
28 de mai. de 20242,09802,09802,09802,09802,0980-
27 de mai. de 20242,09802,09802,09802,09802,0980-
24 de mai. de 20242,05102,05102,05102,05102,0510-
23 de mai. de 20242,09002,09002,03502,03502,03502.178
22 de mai. de 20242,15802,16502,11302,11302,11303.283
21 de mai. de 20242,18602,18602,18602,18602,1860-
21 de mai. de 20240.219939 Dividendo
20 de mai. de 20242,31902,31902,31902,31902,0991-
17 de mai. de 20242,18602,31902,18602,31902,09913.070
16 de mai. de 20242,18602,18602,18602,18601,9787-
15 de mai. de 20242,15002,20802,15002,20801,9986300
14 de mai. de 20242,15002,15002,15002,15001,9461-
13 de mai. de 20242,12102,12102,12102,12101,9198-
10 de mai. de 20242,10802,10802,10802,10801,9081-
09 de mai. de 20242,07702,07702,07702,07701,8800-
08 de mai. de 20242,04702,04702,04702,04701,8529-
07 de mai. de 20242,04702,04702,04702,04701,8529-
06 de mai. de 20242,04702,04702,04702,04701,8529-
03 de mai. de 20242,07302,07302,07302,07301,8764-
02 de mai. de 20242,08802,08802,08802,08801,8900-
30 de abr. de 20242,08802,08802,08802,08801,8900-
29 de abr. de 20242,08802,08802,08802,08801,8900-
26 de abr. de 20242,08602,11602,08602,11601,9153800
25 de abr. de 20241,99851,99851,99851,99851,8090-
24 de abr. de 20241,99851,99851,99851,99851,8090-
23 de abr. de 20241,99701,99701,95001,95001,7651181
22 de abr. de 20242,02502,03902,02502,03001,8375440
19 de abr. de 20242,09502,09502,09502,09501,8963-
18 de abr. de 20242,09502,09502,09502,09501,8963-
17 de abr. de 20242,09502,09502,09502,09501,8963-
16 de abr. de 20242,10602,10602,10602,10601,9063-
15 de abr. de 20242,10602,10602,10602,10601,9063-
12 de abr. de 20242,10502,10502,10502,10501,9054-
11 de abr. de 20242,08502,08502,08502,08501,8873-
10 de abr. de 20242,05402,06102,05402,05401,85923.000
09 de abr. de 20241,97251,99001,97251,99001,8013200
08 de abr. de 20241,97251,97251,97251,97251,7854-
05 de abr. de 20241,97251,97251,97251,97251,7854-
04 de abr. de 20241,97201,97201,97201,97201,7850-
03 de abr. de 20241,97201,97201,97201,97201,7850-
02 de abr. de 20241,90501,90501,90501,90501,7243-
28 de mar. de 20241,83651,83651,83651,83651,6623-
27 de mar. de 20241,79001,79001,79001,79001,6202-
26 de mar. de 20241,79001,79001,79001,79001,6202-
25 de mar. de 20241,81151,81151,81151,81151,6397-
22 de mar. de 20241,81151,81151,81151,81151,6397-
21 de mar. de 20241,81701,81701,81701,81701,6447-
20 de mar. de 20241,79051,81701,79051,81701,6447500
19 de mar. de 20241,81151,81151,79051,79051,620798
18 de mar. de 20241,86251,86251,86251,86251,6859-
15 de mar. de 20241,84151,87601,84151,87501,69721.000
14 de mar. de 20241,78151,79851,78151,79851,6279135
13 de mar. de 20241,72101,72101,72101,72101,5578-
12 de mar. de 20241,68301,68301,68301,68301,5234-
11 de mar. de 20241,68551,68551,68551,68551,5256-
08 de mar. de 20241,68551,68551,68551,68551,5256-
07 de mar. de 20241,67351,67351,67351,67351,51482.000
06 de mar. de 20241,62151,62151,62151,62151,4677-
05 de mar. de 20241,54401,54401,54401,54401,3976-
04 de mar. de 20241,50951,50951,50951,50951,3663-
01 de mar. de 20241,50951,50951,50951,50951,36634.000
29 de fev. de 20241,50951,50951,50951,50951,3663-
28 de fev. de 20241,51401,51401,51401,51401,3704-
27 de fev. de 20241,54451,54451,54451,54451,3980-
26 de fev. de 20241,54451,54451,54451,54451,3980-
23 de fev. de 20241,54451,54451,54451,54451,3980-
22 de fev. de 20241,50601,50601,50601,50601,3632-
21 de fev. de 20241,48551,48551,48551,48551,3446-
20 de fev. de 20241,44051,44051,44051,44051,3039-
19 de fev. de 20241,43851,43851,43851,43851,3021-
16 de fev. de 20241,36801,39901,36801,39901,26631.950
15 de fev. de 20241,36201,36201,36201,36201,2328-
14 de fev. de 20241,36201,36201,36201,36201,2328-
13 de fev. de 20241,36201,36201,36201,36201,2328-
12 de fev. de 20241,36201,36201,36201,36201,2328-
09 de fev. de 20241,37251,37251,37251,37251,2423-
08 de fev. de 20241,38151,38151,38151,38151,2505-
07 de fev. de 20241,38151,38151,38151,38151,2505-
06 de fev. de 20241,38151,38151,38151,38151,2505-
05 de fev. de 20241,38151,38151,38151,38151,2505-
02 de fev. de 20241,38151,38151,38151,38151,2505-
01 de fev. de 20241,38151,38151,38151,38151,2505-
31 de jan. de 20241,38151,38151,38151,38151,2505-
30 de jan. de 20241,40801,40801,40801,40801,2745-
29 de jan. de 20241,41051,41051,41051,41051,2767-
26 de jan. de 20241,41051,41051,41051,41051,2767-
25 de jan. de 20241,41001,41001,41001,41001,2763-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...