Mercado fechará em 1 h 24 min

Mastercard Inc (M4I.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
406,20-5,35 (-1,30%)
A partir de 08:08AM 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 2024406,20406,20406,20406,20406,204
01 de jul. de 2024409,90411,55409,90411,55411,554
28 de jun. de 2024414,00414,00414,00414,00414,00-
27 de jun. de 2024421,55422,05421,55422,05422,0520
26 de jun. de 2024424,90427,25424,90427,25427,2511
25 de jun. de 2024424,95424,95424,95424,95424,95-
24 de jun. de 2024425,00425,25425,00425,25425,255
21 de jun. de 2024422,95422,95422,95422,95422,951
20 de jun. de 2024419,85419,85419,85419,85419,85-
19 de jun. de 2024418,35418,35418,35418,35418,35-
18 de jun. de 2024417,45417,45417,45417,45417,45-
17 de jun. de 2024414,50415,75414,50415,75415,7510
14 de jun. de 2024413,80413,80413,80413,80413,80-
13 de jun. de 2024408,55408,55408,55408,55408,55-
12 de jun. de 2024418,00418,00418,00418,00418,00-
11 de jun. de 2024415,85415,85415,85415,85415,85-
10 de jun. de 2024417,35417,35417,35417,35417,35-
07 de jun. de 2024411,40411,40411,40411,40411,40-
06 de jun. de 2024409,20409,20409,20409,20409,20-
05 de jun. de 2024408,90408,90408,90408,90408,90-
04 de jun. de 2024405,15405,15405,15405,15405,15-
03 de jun. de 2024412,10412,10412,10412,10412,10-
31 de mai. de 2024407,60407,60407,60407,60407,60-
30 de mai. de 2024405,65405,65405,65405,65405,65-
29 de mai. de 2024407,70407,70407,70407,70407,70-
28 de mai. de 2024415,00415,00415,00415,00415,00-
27 de mai. de 2024415,20415,20415,20415,20415,201
24 de mai. de 2024416,60416,60416,60416,60416,60-
23 de mai. de 2024421,15421,15421,15421,15421,15-
22 de mai. de 2024421,80421,80421,80421,80421,80-
21 de mai. de 2024421,60424,70421,60424,70424,702
20 de mai. de 2024422,75425,45422,75425,45425,451
17 de mai. de 2024421,40421,40421,40421,40421,40-
16 de mai. de 2024419,60419,60419,60419,60419,60-
15 de mai. de 2024418,80418,80418,80418,80418,80-
14 de mai. de 2024423,45423,45423,45423,45423,45-
13 de mai. de 2024424,45424,45424,45424,45424,452
10 de mai. de 2024423,00424,90423,00424,90424,9012
09 de mai. de 2024422,00422,00422,00422,00422,00-
08 de mai. de 2024420,85420,85420,85420,85420,85-
07 de mai. de 2024416,75416,75416,75416,75416,75-
06 de mai. de 2024411,80411,80411,80411,80411,80-
03 de mai. de 2024410,00410,00410,00410,00410,00-
02 de mai. de 2024410,00410,00410,00410,00410,00-
30 de abr. de 2024425,85425,85425,85425,85425,85-
29 de abr. de 2024431,15431,15431,15431,15431,15-
26 de abr. de 2024430,70430,70430,70430,70430,70-
25 de abr. de 2024429,90430,65429,90430,65430,6510
24 de abr. de 2024434,40434,40434,40434,40434,40-
23 de abr. de 2024427,75429,10427,75429,10429,1020
22 de abr. de 2024427,00427,00427,00427,00427,00-
19 de abr. de 2024424,00424,00424,00424,00424,00-
18 de abr. de 2024430,85430,85430,85430,85430,85-
17 de abr. de 2024431,90431,90431,90431,90431,90-
16 de abr. de 2024431,50433,70431,50433,70433,702
15 de abr. de 2024438,00438,00438,00438,00438,00-
12 de abr. de 2024435,00435,00435,00435,00435,00-
11 de abr. de 2024436,00436,00436,00436,00436,00-
10 de abr. de 2024434,10434,10434,10434,10434,10-
09 de abr. de 2024439,80439,80439,80439,80439,80-
08 de abr. de 2024438,40438,40438,40438,40438,40-
08 de abr. de 20240.66 Dividendo
05 de abr. de 2024433,25433,25433,25433,25432,59-
04 de abr. de 2024439,70439,70439,70439,70439,03-
03 de abr. de 2024442,90442,90442,90442,90442,23-
02 de abr. de 2024444,75444,75444,75444,75444,07-
28 de mar. de 2024442,00442,00442,00442,00441,33-
27 de mar. de 2024440,80440,80440,80440,80440,13-
26 de mar. de 2024438,20438,20438,20438,20437,53-
25 de mar. de 2024444,40444,40444,40444,40443,72-
22 de mar. de 2024450,40450,40450,40450,40449,71-
21 de mar. de 2024446,60446,60446,60446,60445,92-
20 de mar. de 2024445,00445,00445,00445,00444,32-
19 de mar. de 2024440,00440,00440,00440,00439,33-
18 de mar. de 2024436,00436,00436,00436,00435,34-
15 de mar. de 2024440,20440,20440,20440,20439,53-
14 de mar. de 2024434,00434,00434,00434,00433,34-
13 de mar. de 2024433,80434,20433,80434,20433,545
12 de mar. de 2024428,80428,80428,80428,80428,15-
11 de mar. de 2024428,00428,00428,00428,00427,35-
08 de mar. de 2024426,00428,40426,00428,40427,755
07 de mar. de 2024431,00431,00431,00431,00430,34-
06 de mar. de 2024429,40429,40429,40429,40428,75-
05 de mar. de 2024429,80429,80429,80429,80429,15-
04 de mar. de 2024439,40439,40439,40439,40438,73-
01 de mar. de 2024439,00439,00439,00439,00438,33-
29 de fev. de 2024440,80440,80440,80440,80440,13-
28 de fev. de 2024437,20437,20437,20437,20436,53-
27 de fev. de 2024436,00436,00436,00436,00435,34-
26 de fev. de 2024436,00436,00436,00436,00435,34-
23 de fev. de 2024435,00435,00435,00435,00434,34-
22 de fev. de 2024422,80426,60422,80426,00425,356
21 de fev. de 2024416,60416,60416,60416,60415,97-
20 de fev. de 2024433,00433,00433,00433,00432,34-
19 de fev. de 2024435,20435,20435,20435,20434,54-
16 de fev. de 2024436,40436,40436,40436,40435,74-
15 de fev. de 2024433,40433,40433,40433,40432,74-
14 de fev. de 2024429,00429,00429,00429,00428,35-
13 de fev. de 2024424,60426,80424,60426,80426,155
12 de fev. de 2024424,00424,00424,00424,00423,35-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...