Mercado abrirá em 4 h 7 min
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,00 +0,19 (+0,23%) OURO
2.355,30 +21,90 (+0,94%) Bitcoin USD
60.728,78 -1.893,29 (-3,02%)
Marks & Spencer Group PLC (MA6.HA)
Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:45AM CEST. Mercado aberto.
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de jul. de 2024 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 2.000 |
| 02 de jul. de 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
| 01 de jul. de 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | - |
| 28 de jun. de 2024 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | - |
| 27 de jun. de 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
| 26 de jun. de 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 25 de jun. de 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 24 de jun. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 21 de jun. de 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 20 de jun. de 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
| 19 de jun. de 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
| 18 de jun. de 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 17 de jun. de 2024 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | - |
| 14 de jun. de 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
| 13 de jun. de 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 12 de jun. de 2024 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | - |
| 11 de jun. de 2024 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | - |
| 10 de jun. de 2024 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | - |
| 07 de jun. de 2024 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | - |
| 06 de jun. de 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
| 05 de jun. de 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | - |
| 04 de jun. de 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 03 de jun. de 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | - |
| 31 de mai. de 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 30 de mai. de 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 30 de mai. de 2024 | 0.02 Dividendo | |||||
| 29 de mai. de 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5620 | - |
| 28 de mai. de 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,4904 | - |
| 27 de mai. de 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,4864 | - |
| 24 de mai. de 2024 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 3,4287 | - |
| 23 de mai. de 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4069 | - |
| 22 de mai. de 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1642 | - |
| 21 de mai. de 2024 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2080 | - |
| 20 de mai. de 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2239 | - |
| 17 de mai. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2020 | - |
| 16 de mai. de 2024 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | 3,1961 | - |
| 15 de mai. de 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1722 | - |
| 14 de mai. de 2024 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | 3,1782 | - |
| 13 de mai. de 2024 | 3,1760 | 3,1760 | 3,1760 | 3,1760 | 3,1583 | - |
| 10 de mai. de 2024 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 3,1245 | - |
| 09 de mai. de 2024 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | 3,0648 | - |
| 08 de mai. de 2024 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | 3,0210 | - |
| 07 de mai. de 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0011 | - |
| 06 de mai. de 2024 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | 2,9952 | - |
| 03 de mai. de 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9733 | - |
| 02 de mai. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9534 | - |
| 30 de abr. de 2024 | 3,0420 | 3,0420 | 3,0420 | 3,0420 | 3,0250 | - |
| 29 de abr. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0429 | - |
| 26 de abr. de 2024 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | 3,0270 | - |
| 25 de abr. de 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9733 | - |
| 24 de abr. de 2024 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 3,0548 | - |
| 23 de abr. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9534 | - |
| 22 de abr. de 2024 | 2,8680 | 2,8680 | 2,8680 | 2,8680 | 2,8520 | - |
| 19 de abr. de 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,8679 | - |
| 18 de abr. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8838 | - |
| 17 de abr. de 2024 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | 2,8719 | - |
| 16 de abr. de 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9335 | - |
| 15 de abr. de 2024 | 2,9960 | 2,9960 | 2,9960 | 2,9960 | 2,9793 | - |
| 12 de abr. de 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0330 | - |
| 11 de abr. de 2024 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | 2,9693 | - |
| 10 de abr. de 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9733 | - |
| 09 de abr. de 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,9614 | - |
| 08 de abr. de 2024 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | 3,0151 | - |
| 05 de abr. de 2024 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | 3,0469 | - |
| 04 de abr. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0827 | - |
| 03 de abr. de 2024 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | 3,0409 | - |
| 02 de abr. de 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0727 | - |
| 28 de mar. de 2024 | 3,0990 | 3,0990 | 3,0990 | 3,0990 | 3,0817 | - |
| 27 de mar. de 2024 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | 3,0389 | - |
| 26 de mar. de 2024 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9544 | - |
| 25 de mar. de 2024 | 2,9170 | 2,9170 | 2,9170 | 2,9170 | 2,9007 | - |
| 22 de mar. de 2024 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | 2,8709 | - |
| 21 de mar. de 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8202 | - |
| 20 de mar. de 2024 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | 2,8212 | - |
| 19 de mar. de 2024 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | 2,8212 | - |
| 18 de mar. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8639 | - |
| 15 de mar. de 2024 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | 2,8460 | - |
| 14 de mar. de 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,8689 | - |
| 13 de mar. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9256 | - |
| 12 de mar. de 2024 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | 2,8818 | - |
| 11 de mar. de 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8261 | - |
| 08 de mar. de 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8361 | - |
| 07 de mar. de 2024 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | 2,7406 | - |
| 06 de mar. de 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,7595 | - |
| 05 de mar. de 2024 | 2,7870 | 2,7870 | 2,7870 | 2,7870 | 2,7714 | - |
| 04 de mar. de 2024 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | 2,7167 | - |
| 01 de mar. de 2024 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | 2,7466 | - |
| 29 de fev. de 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,7943 | - |
| 28 de fev. de 2024 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | 2,7834 | - |
| 27 de fev. de 2024 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | 2,7724 | - |
| 26 de fev. de 2024 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | 2,7287 | - |
| 23 de fev. de 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | 2,7864 | - |
| 22 de fev. de 2024 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | 2,8301 | - |
| 21 de fev. de 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8202 | - |
| 20 de fev. de 2024 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | 2,7565 | - |
| 19 de fev. de 2024 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | 2,7337 | - |
| 16 de fev. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7247 | - |
| 15 de fev. de 2024 | 2,7770 | 2,7770 | 2,7770 | 2,7770 | 2,7615 | - |
| 14 de fev. de 2024 | 2,7330 | 2,7330 | 2,7330 | 2,7330 | 2,7177 | - |
| 13 de fev. de 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,7883 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.