Mercado fechado

Bilfinger SE (GBF.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
41,350,00 (0,00%)
No fechamento: 05:38PM CEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202441,1041,4540,6041,3541,3532.751
18 de abr. de 202440,8541,6040,6541,3541,3543.992
17 de abr. de 202441,1041,4540,8540,9040,9048.259
16 de abr. de 202441,0541,6040,5041,2541,25112.368
15 de abr. de 202441,9541,9541,3041,4541,4535.883
12 de abr. de 202441,8542,1041,5041,7541,7543.176
11 de abr. de 202441,6041,8541,4541,4541,4544.017
10 de abr. de 202442,1542,1541,4541,9041,9039.892
09 de abr. de 202442,5542,5541,5541,8541,8577.401
08 de abr. de 202443,0043,3042,4042,9042,90111.217
05 de abr. de 202442,6542,9042,3042,9042,9047.084
04 de abr. de 202442,9043,2542,5543,0043,0061.192
03 de abr. de 202442,6042,9041,7042,9042,9058.537
02 de abr. de 202443,4543,6542,4542,8542,8582.758
28 de mar. de 202444,1244,2043,1043,3043,3069.832
27 de mar. de 202442,9044,1442,8244,0044,0043.201
26 de mar. de 202443,5043,5042,9643,0043,0061.408
25 de mar. de 202443,1044,1242,9043,3643,36114.548
22 de mar. de 202442,7643,2242,3242,9842,9834.996
21 de mar. de 202443,9843,9842,3442,7642,7690.771
20 de mar. de 202443,7643,9643,2043,6443,6458.062
19 de mar. de 202444,2844,4043,7043,8643,8669.629
18 de mar. de 202444,7244,9244,1644,5244,5267.411
15 de mar. de 202444,7444,9644,3444,3444,34526.140
14 de mar. de 202444,8845,1644,3844,6244,6288.764
13 de mar. de 202445,2445,5844,6644,9644,9684.073
12 de mar. de 202443,8045,2843,7845,2445,24108.992
11 de mar. de 202442,2243,7242,1643,5443,5435.671
08 de mar. de 202442,7842,7842,3442,5442,5480.854
07 de mar. de 202442,6042,8042,4242,6442,6490.626
06 de mar. de 202442,4243,2042,1842,7242,72116.414
05 de mar. de 202442,4042,5642,0842,2642,2647.229
04 de mar. de 202442,8842,9042,1642,4842,4832.069
01 de mar. de 202442,8643,0842,5442,7242,7227.057
29 de fev. de 202442,3442,8442,3042,5442,5470.210
28 de fev. de 202442,5042,6042,2642,4442,4421.214
27 de fev. de 202442,7242,8042,1642,5242,5231.240
26 de fev. de 202442,8843,1242,2642,4442,4437.638
23 de fev. de 202443,0043,0442,2842,7642,7637.036
22 de fev. de 202443,9444,0042,8443,2043,2088.774
21 de fev. de 202442,5243,5442,0843,2643,26119.229
20 de fev. de 202442,6442,6441,1841,5241,52109.082
19 de fev. de 202443,1043,3042,5442,8042,8069.932
16 de fev. de 202443,5444,1642,7643,4043,4094.454
15 de fev. de 202442,4043,6042,2043,1243,12123.913
14 de fev. de 202439,0842,6039,0641,9241,92338.860
13 de fev. de 202438,3238,9838,1438,3438,3463.743
12 de fev. de 202437,8038,5837,8038,3838,3833.852
09 de fev. de 202438,6438,6437,7037,7037,7023.567
08 de fev. de 202438,0238,4638,0038,3638,3631.976
07 de fev. de 202437,5638,1437,5637,7637,7638.344
06 de fev. de 202436,8037,4836,7437,4837,4851.398
05 de fev. de 202438,1838,5036,6637,0837,0855.145
02 de fev. de 202439,1239,1238,1238,3438,3442.084
01 de fev. de 202439,3639,7438,5238,8438,8447.460
31 de jan. de 202440,0040,4239,2639,4239,4281.352
30 de jan. de 202439,7239,9639,4639,9239,9260.270
29 de jan. de 202438,2640,1638,0039,5839,58108.078
26 de jan. de 202438,5038,7238,1038,2238,2222.268
25 de jan. de 202438,3438,7238,1238,6238,6233.114
24 de jan. de 202438,6838,7838,2238,4238,4228.866
23 de jan. de 202438,5838,8238,2838,4038,4040.787
22 de jan. de 202438,2238,7838,0438,3838,3851.246
19 de jan. de 202437,5238,2037,3637,7837,7851.913
18 de jan. de 202437,8638,1637,1837,2437,2473.407
17 de jan. de 202436,9837,5036,9837,5037,5035.943
16 de jan. de 202436,8237,3036,5837,2637,2628.997
15 de jan. de 202437,9238,0836,8837,0237,0252.561
12 de jan. de 202436,9838,3236,8637,9637,9683.860
11 de jan. de 202436,6836,7436,3636,6836,6861.459
10 de jan. de 202435,7636,5035,5036,5036,5062.157
09 de jan. de 202434,9835,7834,4435,7035,7068.201
08 de jan. de 202434,7434,7434,1834,6634,6632.555
05 de jan. de 202434,5034,6233,9434,5034,5019.654
04 de jan. de 202434,2634,6834,0634,6834,6822.879
03 de jan. de 202434,8634,8633,4034,0834,08116.082
02 de jan. de 202435,0035,3834,9635,0035,0041.198
29 de dez. de 202334,6834,9834,4834,8234,8225.723
28 de dez. de 202335,0035,1234,5834,6834,6836.827
27 de dez. de 202334,9435,2034,7234,9834,9832.724
22 de dez. de 202334,8235,1034,6034,9434,9468.788
21 de dez. de 202334,6634,8634,2834,8034,8025.636
20 de dez. de 202333,9834,8833,9834,7034,7031.000
19 de dez. de 202334,2834,5433,8434,0034,0064.651
18 de dez. de 202334,1834,9234,1834,5234,5250.455
15 de dez. de 202334,0234,7433,7234,2834,2870.593
14 de dez. de 202333,8634,0433,3833,8833,8856.757
13 de dez. de 202334,4634,4633,5033,5633,5637.997
12 de dez. de 202334,3834,6233,8834,2034,2042.574
11 de dez. de 202335,1235,1234,4634,4634,4620.130
08 de dez. de 202334,6235,2034,5634,9634,9617.482
07 de dez. de 202335,2435,2434,3634,6434,6450.184
06 de dez. de 202335,5635,7035,1635,2235,2228.849
05 de dez. de 202335,0235,6634,6235,5235,5259.132
04 de dez. de 202335,8435,8634,9035,1435,1441.499
01 de dez. de 202335,4835,8235,0035,7435,7479.199
30 de nov. de 202335,5036,0034,8835,4035,4079.493
29 de nov. de 202335,2035,4834,9035,3435,3424.341
28 de nov. de 202334,9435,4234,2235,1435,1442.118
27 de nov. de 202335,4835,4834,9435,1235,1245.297
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...