Mercado abrirá em 8 h 12 min

MDxHealth SA (MDXH.BR)

Brussels - Brussels Preço Adiado. Moeda em EUR.
Adicionar à lista
1,3350-0,0050 (-0,37%)
No fechamento: 5:35PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 20211,35001,35001,33001,33501,335013.805
23 de jun. de 20211,35001,35001,32501,34001,340010.839
22 de jun. de 20211,36501,36501,33501,35501,355032.141
21 de jun. de 20211,35001,37001,33001,33001,330061.850
18 de jun. de 20211,35001,37001,33501,35001,350077.694
17 de jun. de 20211,35001,35001,32501,35001,350023.242
16 de jun. de 20211,34001,36001,32501,35001,350027.893
15 de jun. de 20211,36501,36501,33001,35501,355030.058
14 de jun. de 20211,33501,37001,32501,36001,360077.310
11 de jun. de 20211,30001,32501,29501,32001,320040.020
10 de jun. de 20211,24001,32001,24001,28001,280076.536
09 de jun. de 20211,26001,26001,23001,24001,240040.696
08 de jun. de 20211,29501,29501,22501,25001,2500198.998
07 de jun. de 20211,30001,31501,29501,30001,300038.086
04 de jun. de 20211,30001,32001,29501,30001,300041.140
03 de jun. de 20211,30501,33001,30001,30501,305062.157
02 de jun. de 20211,34001,34001,30001,30001,300056.065
01 de jun. de 20211,38001,40001,27501,30501,3050198.542
31 de mai. de 20211,36501,47001,34001,35001,3500480.791
28 de mai. de 20211,34001,36001,31001,35001,350080.746
27 de mai. de 20211,31001,36001,30001,30001,300084.986
26 de mai. de 20211,37501,38501,28001,33501,3350228.819
25 de mai. de 20211,43001,45001,35501,38501,3850471.168
24 de mai. de 20211,20001,38001,19501,38001,3800870.718
21 de mai. de 20211,20001,20001,14501,17501,1750474.318
20 de mai. de 20211,08001,08001,06001,08001,080039.212
19 de mai. de 20211,10001,11001,06501,07501,075021.633
18 de mai. de 20211,09501,12501,09001,12001,120040.310
17 de mai. de 20211,10001,13001,07001,07001,070052.027
14 de mai. de 20211,08001,10001,05001,10001,1000102.052
13 de mai. de 20211,11001,11001,07501,07501,075052.814
12 de mai. de 20211,10001,11501,10001,10501,105025.883
11 de mai. de 20211,13501,13501,10001,10501,1050104.230
10 de mai. de 20211,16001,16001,12001,12001,120087.566
07 de mai. de 20211,14001,16501,12001,16001,1600129.018
06 de mai. de 20211,14001,14501,12501,13001,130051.475
05 de mai. de 20211,12501,14501,12501,13501,135026.881
04 de mai. de 20211,15001,18001,12001,13001,130093.741
03 de mai. de 20211,17001,17001,14501,14501,145073.232
30 de abr. de 20211,19001,19001,16501,16501,165034.675
29 de abr. de 20211,19501,19501,17501,18001,180021.471
28 de abr. de 20211,20001,20501,16501,19001,190080.393
27 de abr. de 20211,16501,21001,16501,20001,2000131.863
26 de abr. de 20211,17501,19001,12001,16501,1650145.038
23 de abr. de 20211,12001,14501,12001,14501,145029.485
22 de abr. de 20211,15501,15501,12501,12501,125046.212
21 de abr. de 20211,14001,16001,14001,15501,155059.558
20 de abr. de 20211,17001,17501,15001,15001,150045.680
19 de abr. de 20211,16501,18001,16501,17001,170027.360
16 de abr. de 20211,16501,18001,16001,18001,180033.495
15 de abr. de 20211,16001,17001,14501,15501,155029.883
14 de abr. de 20211,19501,21001,17001,17001,1700138.464
13 de abr. de 20211,17501,23501,17501,19501,1950148.627
12 de abr. de 20211,15001,17501,15001,17501,1750124.291
09 de abr. de 20211,14501,15001,13001,15001,150044.456
08 de abr. de 20211,17001,17001,13501,14001,140046.004
07 de abr. de 20211,15001,16001,14001,14501,145020.074
06 de abr. de 20211,14501,15501,14501,14501,145057.830
01 de abr. de 20211,13501,15001,13001,14001,140019.019
31 de mar. de 20211,16601,16601,13401,15401,154045.905
30 de mar. de 20211,14601,17001,14001,15001,150054.374
29 de mar. de 20211,10001,15001,09601,13001,130091.264
26 de mar. de 20211,09001,10001,07201,09401,094048.745
25 de mar. de 20211,09001,10001,07001,10001,100047.752
24 de mar. de 20211,03201,09001,03001,09001,090071.492
23 de mar. de 20211,12001,13001,03001,04401,0440272.644
22 de mar. de 20211,16601,16601,14001,14001,140052.490
19 de mar. de 20211,16001,16201,13801,15401,154091.421
18 de mar. de 20211,15601,17001,15001,15001,150060.879
17 de mar. de 20211,17001,17601,15801,16801,168083.736
16 de mar. de 20211,15401,17001,15401,16201,162025.764
15 de mar. de 20211,16001,17201,15201,16001,160082.879
12 de mar. de 20211,16801,17201,15201,15201,152069.751
11 de mar. de 20211,16801,17001,15601,16401,164078.444
10 de mar. de 20211,14001,17001,14001,16001,160099.926
09 de mar. de 20211,17601,17601,13601,15801,158096.069
08 de mar. de 20211,16201,16801,16001,16801,168080.625
05 de mar. de 20211,17001,17801,14001,15801,1580187.474
04 de mar. de 20211,15001,17401,13601,16001,1600146.206
03 de mar. de 20211,14001,19001,12001,13001,1300437.639
02 de mar. de 20211,15001,18001,10201,13601,1360729.172
01 de mar. de 20211,00001,04000,99101,02601,0260106.418
26 de fev. de 20211,03001,03200,98400,98400,9840193.245
25 de fev. de 20211,01601,04001,00601,02201,022066.997
24 de fev. de 20211,00001,02001,00001,00201,0020109.117
23 de fev. de 20211,03801,03801,00401,01801,018094.188
22 de fev. de 20211,03201,04201,03001,03201,032032.963
19 de fev. de 20211,02201,04201,02201,03201,032084.266
18 de fev. de 20211,06001,06601,02401,03801,0380115.154
17 de fev. de 20211,07601,08801,05201,05201,0520172.125
16 de fev. de 20211,09601,11001,07201,07401,0740135.619
15 de fev. de 20211,10001,12001,08201,08201,0820114.784
12 de fev. de 20211,14001,14001,08201,10001,1000115.916
11 de fev. de 20211,16801,17401,09001,11201,1120243.562
10 de fev. de 20211,12201,16401,11201,16001,1600208.356
09 de fev. de 20211,16001,16001,08001,10601,1060250.014
08 de fev. de 20211,12401,16601,12401,16001,160098.634
05 de fev. de 20211,20001,20001,12001,14001,1400186.527
04 de fev. de 20211,17001,23801,14001,18001,1800934.355
03 de fev. de 20211,08001,18001,07401,16601,16601.208.577
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...