Mercado fechado

IMCD N.V. (IMCD.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
129,30-1,65 (-1,26%)
No fechamento: 05:35PM CEST
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024131,45131,65129,30129,30129,3079.052
27 de jun. de 2024131,30132,05130,85130,95130,9557.536
26 de jun. de 2024133,25133,35130,50131,05131,0572.132
25 de jun. de 2024133,60134,65133,10133,10133,1077.538
24 de jun. de 2024132,70134,60131,85134,35134,3570.919
21 de jun. de 2024134,65134,65131,50132,60132,60143.151
20 de jun. de 2024131,75134,10131,75134,10134,10105.190
19 de jun. de 2024133,30133,55131,60131,60131,6072.990
18 de jun. de 2024135,50135,50133,40133,40133,4099.671
17 de jun. de 2024136,80138,00134,05134,40134,4090.771
14 de jun. de 2024138,30139,10135,75136,55136,5578.148
13 de jun. de 2024142,85142,85138,70138,70138,70142.027
12 de jun. de 2024141,70145,25141,05143,05143,05117.654
11 de jun. de 2024141,75142,15140,35141,10141,1059.652
10 de jun. de 2024140,40141,40139,80141,40141,4081.462
07 de jun. de 2024140,50141,45139,65140,75140,7563.169
06 de jun. de 2024142,70143,30139,85140,25140,2565.842
05 de jun. de 2024140,45142,75140,20142,00142,0079.218
04 de jun. de 2024139,20139,95138,50139,40139,40106.671
03 de jun. de 2024140,80141,10139,50139,60139,6070.132
31 de mai. de 2024141,30141,30138,75139,40139,40253.560
30 de mai. de 2024139,15141,80138,90141,30141,3064.117
29 de mai. de 2024139,50140,60138,50139,45139,4569.739
28 de mai. de 2024142,20142,40139,55140,00140,0065.219
27 de mai. de 2024140,70142,80140,35142,05142,0532.835
24 de mai. de 2024139,70140,70138,95140,70140,7051.998
23 de mai. de 2024139,60143,25138,70140,25140,2597.954
22 de mai. de 2024139,25139,25137,75139,15139,1582.558
21 de mai. de 2024139,40139,95138,55139,40139,40104.545
20 de mai. de 2024139,35140,40138,95140,00140,0075.585
17 de mai. de 2024141,65142,55138,60139,40139,40192.503
16 de mai. de 2024145,40145,45142,65142,65142,65112.864
16 de mai. de 20242.24 Dividendo
15 de mai. de 2024145,30148,05144,00147,40145,1687.667
14 de mai. de 2024147,25147,25142,95144,45142,25119.985
13 de mai. de 2024147,75148,05146,80147,90145,6574.465
10 de mai. de 2024147,25148,75146,80147,30145,0677.243
09 de mai. de 2024146,60147,75146,50147,75145,5047.625
08 de mai. de 2024145,70148,05145,30147,40145,1697.137
07 de mai. de 2024143,00145,35142,35145,35143,14104.721
06 de mai. de 2024141,25143,05140,55142,35140,1959.731
03 de mai. de 2024140,80142,65140,55140,75138,61102.464
02 de mai. de 2024142,35142,40139,70140,50138,36113.936
30 de abr. de 2024144,60144,60141,95142,25140,0994.262
29 de abr. de 2024142,65144,70141,60144,10141,91174.488
26 de abr. de 2024136,00145,00133,90141,70139,55511.882
25 de abr. de 2024151,15151,15146,95149,00146,74161.220
24 de abr. de 2024154,45154,80150,70151,50149,20152.814
23 de abr. de 2024152,30155,95151,70154,35152,00115.921
22 de abr. de 2024152,55153,00150,90151,50149,2077.364
19 de abr. de 2024151,50151,95150,45151,25148,95130.416
18 de abr. de 2024153,05153,40151,20153,10150,7786.711
17 de abr. de 2024153,10154,15151,35152,85150,53105.223
16 de abr. de 2024152,60154,45150,35153,70151,36151.236
15 de abr. de 2024156,00157,30154,65154,95152,6058.080
12 de abr. de 2024158,25158,75154,80155,65153,28103.985
11 de abr. de 2024155,85158,85155,45156,85154,47113.888
10 de abr. de 2024155,95159,15155,40156,30153,92117.483
09 de abr. de 2024159,15159,70154,70154,70152,35130.059
08 de abr. de 2024158,60160,45158,55159,15156,7398.766
05 de abr. de 2024156,40158,95156,40158,30155,8972.317
04 de abr. de 2024156,90158,75155,30158,50156,09254.879
03 de abr. de 2024163,40164,05158,40159,50157,0889.425
02 de abr. de 2024163,45165,00163,45163,95161,4684.770
28 de mar. de 2024165,30166,15163,25163,35160,87141.116
27 de mar. de 2024163,40165,30163,40164,20161,7069.599
26 de mar. de 2024163,35165,50162,40163,25160,7780.704
25 de mar. de 2024167,80169,05163,50163,50161,0282.822
22 de mar. de 2024164,50167,60164,30167,60165,05107.379
21 de mar. de 2024166,25166,50163,70164,80162,30170.604
20 de mar. de 2024159,65165,65159,65162,30159,83136.222
19 de mar. de 2024158,80160,05158,55159,35156,9367.088
18 de mar. de 2024160,35161,40158,70159,60157,1760.161
15 de mar. de 2024159,75161,85159,50160,25157,81158.730
14 de mar. de 2024160,85162,05159,95160,45158,01101.627
13 de mar. de 2024160,30160,95159,25160,10157,6780.850
12 de mar. de 2024158,55159,65157,40159,10156,6875.266
11 de mar. de 2024158,95160,35157,35157,95155,5583.510
08 de mar. de 2024159,15161,00159,15160,50158,06127.113
07 de mar. de 2024156,45160,25154,45158,85156,44145.871
06 de mar. de 2024155,85159,40154,70157,45155,06170.132
05 de mar. de 2024153,80154,60150,95151,50149,20119.134
04 de mar. de 2024145,60153,95145,60153,95151,61179.164
01 de mar. de 2024146,25154,95146,25152,05149,74246.470
29 de fev. de 2024140,05142,45139,45140,90138,76209.737
28 de fev. de 2024139,85140,25138,00140,20138,07128.254
27 de fev. de 2024141,60141,90139,90140,50138,3690.842
26 de fev. de 2024143,15143,20141,45141,65139,50108.486
23 de fev. de 2024142,95143,60142,15143,20141,0270.630
22 de fev. de 2024141,70142,90141,35142,50140,33121.516
21 de fev. de 2024141,40141,85140,10140,60138,4653.997
20 de fev. de 2024142,50142,60139,80141,05138,9176.028
19 de fev. de 2024142,00142,50141,00142,50140,3344.708
16 de fev. de 2024141,50142,65141,05142,65140,48113.533
15 de fev. de 2024140,35141,70139,50140,95138,81127.639
14 de fev. de 2024138,80139,85138,65139,35137,23173.973
13 de fev. de 2024142,05142,30138,20139,20137,0863.184
12 de fev. de 2024141,20143,50141,20142,10139,9469.619
09 de fev. de 2024142,55142,80140,50140,50138,3657.574
08 de fev. de 2024141,70143,85141,45142,40140,2447.301
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...