Mercado fechado

Icade (ICAD.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
25,00+0,54 (+2,21%)
No fechamento: 05:36PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202424,5625,3424,5625,0025,00112.717
25 de abr. de 202424,7224,8424,2224,4624,46105.968
24 de abr. de 202425,4025,4024,6524,7624,7691.997
23 de abr. de 202424,8425,3024,8425,1825,18107.962
22 de abr. de 202425,4025,6024,5824,8024,80146.985
19 de abr. de 202423,9024,4023,8024,3424,3456.007
18 de abr. de 202424,0824,3224,0424,1624,1673.573
17 de abr. de 202423,3023,9823,2623,9023,90103.870
16 de abr. de 202423,8023,8223,3023,5223,52131.320
15 de abr. de 202424,1024,1823,2024,0224,02169.947
12 de abr. de 202424,6224,7824,2424,2424,2467.454
11 de abr. de 202424,3024,7624,2224,3424,3472.829
10 de abr. de 202424,9825,2024,1624,5024,50107.937
09 de abr. de 202424,6425,2224,5424,9024,9070.426
08 de abr. de 202424,3624,9624,3624,7424,7494.859
05 de abr. de 202424,5024,5824,0224,3624,36146.372
04 de abr. de 202424,4225,1024,3224,7824,78152.617
03 de abr. de 202424,2624,4424,0824,3624,36119.433
02 de abr. de 202424,9825,0824,2424,4224,42127.681
28 de mar. de 202425,0025,1824,6825,1025,10103.817
27 de mar. de 202424,5825,0824,4424,9024,9085.841
26 de mar. de 202424,9024,9024,4224,6024,6076.720
25 de mar. de 202424,8824,9024,1624,9024,90152.635
22 de mar. de 202425,3025,5424,7624,9224,92104.917
21 de mar. de 202425,6025,8225,2025,3625,36118.821
20 de mar. de 202424,6825,3224,5625,2225,2290.376
19 de mar. de 202424,5024,9424,4224,8224,8266.776
18 de mar. de 202424,9624,9824,5824,5824,5889.875
15 de mar. de 202425,3025,5824,8625,0025,00282.979
14 de mar. de 202425,3025,4824,9025,2225,22158.868
13 de mar. de 202425,7825,9225,2425,4025,40136.747
12 de mar. de 202426,2426,3025,6025,6425,64106.627
11 de mar. de 202426,4626,7426,1226,1626,16118.841
08 de mar. de 202425,8026,4625,4026,4626,46184.882
07 de mar. de 202425,3026,0625,1025,7025,70133.647
06 de mar. de 202425,1825,7025,1825,3625,36231.961
05 de mar. de 202424,8425,2224,5025,1225,12197.683
04 de mar. de 202425,4625,5424,5224,9824,98298.702
04 de mar. de 20242.42 Dividendo
01 de mar. de 202427,8628,1827,4027,6225,20244.869
29 de fev. de 202427,7028,0827,5627,6425,22213.559
28 de fev. de 202428,8028,8426,9027,7025,27325.696
27 de fev. de 202428,7029,3228,6828,8426,31114.417
26 de fev. de 202428,9229,0828,6228,7626,24130.268
23 de fev. de 202429,1429,1628,5629,0026,46163.132
22 de fev. de 202429,0229,6828,7829,3226,75110.806
21 de fev. de 202428,9829,2828,5628,9026,37123.689
20 de fev. de 202429,5229,7628,3228,7426,22397.418
19 de fev. de 202431,2832,0030,0430,4627,79194.851
16 de fev. de 202431,1031,2830,5430,6627,9779.162
15 de fev. de 202430,3231,3229,9630,7828,08149.545
14 de fev. de 202430,1230,3629,8430,2227,5790.622
13 de fev. de 202430,6430,9830,1430,2027,5597.028
12 de fev. de 202430,4630,9430,4630,7028,0156.498
09 de fev. de 202430,7031,0230,1230,2427,5968.210
08 de fev. de 202430,4831,0230,4830,6027,9263.318
07 de fev. de 202430,4831,1630,3430,4627,7990.237
06 de fev. de 202430,3030,8430,0630,5027,83103.454
05 de fev. de 202430,6231,0430,2430,3427,6879.430
02 de fev. de 202431,1231,5230,5430,6027,9266.797
01 de fev. de 202431,3631,3630,6830,6827,99124.117
31 de jan. de 202431,9832,0831,4631,5628,79264.553
30 de jan. de 202432,6232,7632,0032,0029,20113.381
29 de jan. de 202433,1433,1432,3432,4629,6285.756
26 de jan. de 202433,1033,2432,6033,0430,1561.143
25 de jan. de 202432,9633,1032,5433,0230,1386.346
24 de jan. de 202432,5033,1232,5033,0630,16101.688
23 de jan. de 202432,5432,9032,1832,2429,4281.594
22 de jan. de 202433,0433,4832,4032,4229,58129.825
19 de jan. de 202432,7033,1232,3432,5229,6761.405
18 de jan. de 202433,0033,6432,1832,5029,65135.438
17 de jan. de 202434,1234,2833,1633,7030,75123.276
16 de jan. de 202434,6235,0034,2034,6031,57132.733
15 de jan. de 202435,2635,2834,6434,8031,7597.147
12 de jan. de 202434,5035,6434,4434,7831,73125.050
11 de jan. de 202434,1234,7034,1034,1831,19105.165
10 de jan. de 202434,4034,6833,7834,0031,02115.927
09 de jan. de 202435,0635,0834,5634,5631,5363.830
08 de jan. de 202434,5835,0034,0434,9631,9078.129
05 de jan. de 202435,1635,2234,5235,1832,1083.414
04 de jan. de 202434,9635,3834,9435,3432,2465.972
03 de jan. de 202435,2435,8834,7034,8831,8274.288
02 de jan. de 202435,4835,9035,2435,2432,1578.428
29 de dez. de 202336,0236,0235,5435,5432,4359.671
28 de dez. de 202336,0036,3835,9035,9032,7559.420
27 de dez. de 202335,3436,1035,2035,9232,77125.939
22 de dez. de 202335,1435,3034,9235,1232,0444.882
21 de dez. de 202335,1835,3234,9035,1632,0858.252
20 de dez. de 202335,4035,6434,8235,5032,3968.889
19 de dez. de 202335,0036,0635,0035,1832,1085.705
18 de dez. de 202334,4835,0034,3234,9831,9286.997
15 de dez. de 202335,1635,2634,4034,6631,62198.545
14 de dez. de 202334,9035,8034,7835,0832,01203.026
13 de dez. de 202332,6633,2232,5433,1830,2776.216
12 de dez. de 202333,2033,6032,5632,8429,9676.132
11 de dez. de 202333,7033,8633,1033,1030,2081.478
08 de dez. de 202334,0634,1433,5233,6630,7155.693
07 de dez. de 202333,8234,1033,3233,9430,9780.418
06 de dez. de 202333,6434,1633,4834,0831,0985.480
05 de dez. de 202333,9034,2033,5633,6430,6984.688
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...