Mercado abrirá em 8 h 59 min

  • BOVESPA
    117.380,49
    -948,51(-0,80%)

  • MERVAL
    38.390,84
    +233,89(+0,61%)

  • MXX
    45.126,51
    +442,96(+0,99%)

MAN SE (MAN.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
45,05-0,50 (-1,10%)
No fechamento: 5:36PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jan de 202145,5045,7045,0545,0545,054.866
22 de jan de 202145,0045,8044,5045,5545,559.231
21 de jan de 202144,8545,0044,5544,8044,803.675
20 de jan de 202144,5045,0044,3045,0045,003.605
19 de jan de 202144,5044,7544,3544,3544,356.299
18 de jan de 202145,0045,0044,1044,4044,404.070
15 de jan de 202145,2045,2044,1044,4044,409.505
14 de jan de 202145,4545,7545,0545,2045,204.978
13 de jan de 202145,6046,3545,1545,1545,1511.362
12 de jan de 202144,3045,5544,2045,3545,3518.096
11 de jan de 202144,0544,3543,8044,0044,006.963
08 de jan de 202143,9544,6043,6544,0544,0510.954
07 de jan de 202143,1043,8043,0043,8043,8027.165
06 de jan de 202142,9043,2542,8043,1043,108.426
05 de jan de 202142,9543,1542,8042,9042,9013.856
04 de jan de 202142,8043,6542,6543,1043,1010.023
30 de dez de 202043,3543,3542,8042,8042,802.342
29 de dez de 202043,2543,6042,8043,0543,0511.705
28 de dez de 202042,8043,5042,8043,2543,2510.446
23 de dez de 202042,3042,6542,3042,5542,559.630
22 de dez de 202042,1542,4542,1542,3042,306.315
21 de dez de 202042,5542,5542,0542,3542,3517.216
18 de dez de 202042,3542,7042,1542,7042,7024.163
17 de dez de 202042,2542,5542,0042,1042,1021.118
16 de dez de 202042,4042,5042,1042,5042,5012.373
15 de dez de 202042,0042,3041,9042,2042,2012.782
14 de dez de 202041,8042,3541,8042,0042,0035.701
11 de dez de 202042,2042,2041,7041,8041,809.166
10 de dez de 202042,2042,4041,7541,9041,9023.908
09 de dez de 202042,6543,0542,3042,4042,4012.009
08 de dez de 202043,3543,3542,3042,3542,3522.899
07 de dez de 202043,7544,1543,3043,4543,4514.677
04 de dez de 202044,9044,9044,0044,0544,0512.609
03 de dez de 202045,1045,2044,6545,2045,207.021
03 de dez de 20200.11 Dividendo
02 de dez de 202045,3045,3544,8044,9044,795.400
01 de dez de 202044,4045,2544,2545,2545,1413.089
30 de nov de 202045,0545,3544,0044,1043,9915.204
27 de nov de 202045,5545,6044,9045,0544,9412.173
26 de nov de 202045,4545,8545,3045,4545,3412.325
25 de nov de 202045,2045,5544,9545,1545,0412.939
24 de nov de 202045,3045,7045,0045,3045,1912.151
23 de nov de 202044,4545,3544,4045,0544,9413.326
20 de nov de 202045,5045,5044,7044,9544,849.437
19 de nov de 202046,0046,2044,8545,1044,9920.037
18 de nov de 202045,4546,2545,4045,9545,8417.137
17 de nov de 202044,5545,2044,5045,2045,0920.359
16 de nov de 202044,2544,6044,0044,3544,247.565
13 de nov de 202043,4544,2043,4544,2044,0912.346
12 de nov de 202044,0544,2043,3543,7043,5922.320
11 de nov de 202043,0544,2542,8043,9543,8435.328
10 de nov de 202042,1043,4042,0042,6542,5514.572
09 de nov de 202041,5042,3041,4042,3042,2017.743
06 de nov de 202041,2541,9041,0041,2041,1014.301
05 de nov de 202040,1041,5040,1041,1041,0011.192
04 de nov de 202040,2040,6540,0040,0039,907.649
03 de nov de 202040,5040,6040,1040,1040,002.710
02 de nov de 202040,3540,3539,9040,3040,207.270
30 de out de 202040,0040,4040,0040,1040,007.911
29 de out de 202039,0540,2039,0539,9539,8529.387
28 de out de 202039,1540,0538,7539,9039,8029.470
27 de out de 202039,8540,0539,2539,2539,156.999
26 de out de 202040,0040,3039,9040,0039,904.900
23 de out de 202040,2040,5540,1540,2040,105.044
22 de out de 202040,0540,1539,9040,0039,906.695
21 de out de 202040,4540,5539,6539,6539,5510.763
20 de out de 202040,5540,7540,3540,5540,454.957
19 de out de 202040,2040,6040,0040,3040,205.533
16 de out de 202039,8540,1039,7040,0039,907.900
15 de out de 202039,8539,8538,9539,6539,5510.074
14 de out de 202039,6540,1039,6539,8539,753.777
13 de out de 202040,4040,5039,4539,4539,3513.369
12 de out de 202039,8540,6039,7040,6040,507.950
09 de out de 202039,3040,0039,2539,9539,855.846
08 de out de 202040,3540,4039,0039,0038,9020.027
07 de out de 202040,1540,2039,7040,1040,007.576
06 de out de 202039,8040,2039,6039,9039,808.555
05 de out de 202039,3539,7539,1039,7039,607.908
02 de out de 202039,2039,3538,7539,1539,0513.337
01 de out de 202040,6540,6539,0539,2039,1026.027
30 de set de 202040,8540,8539,8540,4040,3014.305
29 de set de 202039,4541,4038,9540,9040,8024.149
28 de set de 202038,9539,4538,8039,3039,2023.491
25 de set de 202039,8540,3038,3038,4538,3643.465
24 de set de 202041,1541,1538,4039,8539,7589.680
23 de set de 202041,7042,2541,2541,3541,2518.584
22 de set de 202042,1542,3540,7041,8541,7571.866
21 de set de 202043,4043,6542,2042,3542,2548.529
18 de set de 2020------
17 de set de 202052,1052,3051,8052,0051,873.550
16 de set de 202051,9052,5051,9052,0051,876.582
15 de set de 202052,9052,9052,0052,0051,8710.496
14 de set de 202052,3052,9052,3052,4052,2711.409
11 de set de 202051,9052,8051,9052,5052,3716.958
10 de set de 202051,8052,6051,5051,6051,4715.081
09 de set de 202051,6051,6051,2051,3051,175.653
08 de set de 202051,5051,5050,9050,9050,7811.814
07 de set de 202051,5052,0051,3051,6051,4728.320
04 de set de 202051,3051,8050,7050,8050,6811.339
03 de set de 202050,5051,3050,4051,0050,8835.068
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...