Mercado fechará em 6 h 47 min

Stockland (LN1.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
2,4980-0,0275 (-1,09%)
A partir de 08:23AM CEST. Mercado aberto.
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 20242,49802,49802,49802,49802,49801.700
01 de jul. de 20242,52552,52552,52552,52552,5255-
28 de jun. de 20242,48702,48702,48702,48702,4870-
27 de jun. de 20242,51502,51502,51502,51502,5150-
27 de jun. de 20240.166 Dividendo
26 de jun. de 20242,63202,63202,63202,63202,4660-
25 de jun. de 20242,70052,70052,70052,70052,5302-
24 de jun. de 20242,62202,62202,62202,62202,4566-
21 de jun. de 20242,67052,67052,67052,67052,5021-
20 de jun. de 20242,62952,62952,62952,62952,4637-
19 de jun. de 20242,64152,64152,64152,64152,4749-
18 de jun. de 20242,62202,62202,62202,62202,4566-
17 de jun. de 20242,65202,65202,65202,65202,4847-
14 de jun. de 20242,63202,63202,63202,63202,4660-
13 de jun. de 20242,63852,63852,63852,63852,4721-
12 de jun. de 20242,65702,65702,65702,65702,4894-
11 de jun. de 20242,64152,64152,64152,64152,4749-
10 de jun. de 20242,72502,72552,72502,72552,5536-
07 de jun. de 20242,72752,72752,72452,72452,5527-
06 de jun. de 20242,71152,71152,71152,71152,5405-
05 de jun. de 20242,70602,70602,70602,70602,5353-
04 de jun. de 20242,69802,69802,69802,69802,5278-
03 de jun. de 20242,69552,69552,69552,69552,5255-
31 de mai. de 20242,65102,65102,65102,65102,4838-
30 de mai. de 20242,63602,63652,63602,63652,4702-
29 de mai. de 20242,66052,66052,66052,66052,4927-
28 de mai. de 20242,61352,61352,61352,61352,4487-
27 de mai. de 20242,59352,59352,59352,59352,4299-
24 de mai. de 20242,57002,57002,57002,57002,4079-
23 de mai. de 20242,59702,59702,59702,59702,4332-
22 de mai. de 20242,61252,61252,61252,61252,4477-
21 de mai. de 20242,69902,69902,69902,69902,5288-
20 de mai. de 20242,71902,71902,71902,71902,5475-
17 de mai. de 20242,74002,74002,74002,74002,5672-
16 de mai. de 20242,76702,76702,76702,76702,5925-
15 de mai. de 20242,73302,73302,73302,73302,5606-
14 de mai. de 20242,68102,68102,68102,68102,5119-
13 de mai. de 20242,69452,69452,69452,69452,5246-
10 de mai. de 20242,71252,71252,71252,71252,5414-
09 de mai. de 20242,68902,68902,68902,68902,5194-
08 de mai. de 20242,72952,72952,72952,72952,5574-
07 de mai. de 20242,70252,70252,70252,70252,5321-
06 de mai. de 20242,63802,63802,63802,63802,4716-
03 de mai. de 20242,60552,60552,60552,60552,4412-
02 de mai. de 20242,58302,58302,58302,58302,4201-
30 de abr. de 20242,61052,61052,61052,61052,4459-
29 de abr. de 20242,60352,60352,60352,60352,4393-
26 de abr. de 20242,53102,53102,53102,53102,3714-
25 de abr. de 20242,56552,56552,56552,56552,4037-
24 de abr. de 20242,57052,57052,57052,57052,4084-
23 de abr. de 20242,60002,60002,60002,60002,4360-
22 de abr. de 20242,57552,57552,57552,57552,4131-
19 de abr. de 20242,54502,54502,54002,54002,3798-
18 de abr. de 20242,60702,60702,60702,60702,4426-
17 de abr. de 20242,57802,57802,57802,57802,4154-
16 de abr. de 20242,60802,60802,60802,60802,4435-
15 de abr. de 20242,66202,66202,66202,66202,4941-
12 de abr. de 20242,68252,68252,68252,68252,5133-
11 de abr. de 20242,70252,70252,70252,70252,5321-
10 de abr. de 20242,75352,75352,75352,75352,5798-
09 de abr. de 20242,73902,73902,73902,73902,5663-
08 de abr. de 20242,72052,72052,72052,72052,5489-
05 de abr. de 20242,74202,74202,74202,74202,5691-
04 de abr. de 20242,74602,74602,74602,74602,5728-
03 de abr. de 20242,76002,76002,73652,73652,56391.700
02 de abr. de 20242,77602,77602,77602,77602,6009-
28 de mar. de 20242,81802,81802,77552,77552,6004-
27 de mar. de 20242,74702,74702,74702,74702,5737-
26 de mar. de 20242,73502,73502,73502,73502,5625-
25 de mar. de 20242,74702,74702,74702,74702,5737-
22 de mar. de 20242,75102,75102,75102,75102,5775-
21 de mar. de 20242,76402,76402,76402,76402,5897-
20 de mar. de 20242,74802,74802,74802,74802,5747-
19 de mar. de 20242,75702,75852,75702,75852,5845-
18 de mar. de 20242,78502,78502,78502,78502,6094-
15 de mar. de 20242,76402,76402,76402,76402,5897-
14 de mar. de 20242,70302,70302,70302,70302,5325-
13 de mar. de 20242,74902,74902,74902,74902,5756-
12 de mar. de 20242,72302,72302,72302,72302,5513-
11 de mar. de 20242,67352,67352,67352,67352,5049-
08 de mar. de 20242,68002,68002,68002,68002,5110-
07 de mar. de 20242,65152,65152,65152,65152,4843-
06 de mar. de 20242,63102,63102,63102,63102,4651-
05 de mar. de 20242,63602,63602,63602,63602,4697-
04 de mar. de 20242,64202,64202,64202,64202,4754-
01 de mar. de 20242,62602,62602,62602,62602,4604-
29 de fev. de 20242,60252,60252,60252,60252,4384-
28 de fev. de 20242,57402,57402,57402,57402,4117-
27 de fev. de 20242,60752,60752,60752,60752,4430-
26 de fev. de 20242,62452,62452,60802,60802,4435-
23 de fev. de 20242,61152,61152,61152,61152,4468-
22 de fev. de 20242,71752,71752,71752,71752,5461-
21 de fev. de 20242,73702,73702,73702,73702,5644-
20 de fev. de 20242,73052,73052,73052,73052,5583-
19 de fev. de 20242,73852,73852,73852,73852,5658-
16 de fev. de 20242,75852,75852,75852,75852,5845-
15 de fev. de 20242,73752,73752,73752,73752,5648-
14 de fev. de 20242,67802,67802,67802,67802,5091-
13 de fev. de 20242,72952,72952,72952,72952,5574-
12 de fev. de 20242,71502,71502,71502,71502,5438-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...