Mercado abrirá em 3 h 48 min

MDxHealth SA (MDXH.BR)

Brussels - Brussels Preço Adiado. Moeda em EUR.
Adicionar à lista
1,1480-0,0200 (-1,71%)
A partir de 9:52AM CET. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mar de 20211,17601,17601,14801,14801,148032.888
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
02 de fev de 20211,04601,08801,04001,06801,0680458.663
01 de fev de 20210,99101,03200,99101,02201,0220182.812
29 de jan de 20210,97501,01400,97500,99000,9900232.151
28 de jan de 20211,00001,00000,96500,98000,9800113.450
27 de jan de 20211,00201,03201,00001,00001,000060.863
26 de jan de 20211,02001,04001,01401,02401,024099.656
25 de jan de 20211,00201,06000,99501,02001,0200327.407
22 de jan de 20210,97601,01000,95000,99800,9980600.273
21 de jan de 20210,99001,01800,99001,00201,002048.872
20 de jan de 20211,00001,00000,98300,98700,987045.710
19 de jan de 20210,98100,99900,98000,99000,990035.104
18 de jan de 20211,00801,00800,97000,98000,980095.437
15 de jan de 20210,99601,01800,98701,01201,0120104.156
14 de jan de 20210,99901,01600,98001,00001,000085.305
13 de jan de 20211,05001,05800,98000,98300,9830129.791
12 de jan de 20211,02001,06001,01001,03401,0340212.232
11 de jan de 20210,97101,02000,97101,01001,0100117.436
08 de jan de 20210,97001,03800,96100,97000,9700309.678
07 de jan de 20210,93000,97000,92200,96000,9600202.940
06 de jan de 20210,92900,93100,88000,90000,900055.676
05 de jan de 20210,94500,94800,93100,93100,931030.646
04 de jan de 20210,91000,95600,91000,93600,936062.239
31 de dez de 20200,89200,92000,88000,89000,890064.867
30 de dez de 20200,87100,89500,87100,89500,895033.588
29 de dez de 20200,88200,88200,87100,87100,871045.770
28 de dez de 20200,89000,89500,87700,87700,877045.494
24 de dez de 20200,89400,89400,88300,89300,893022.014
23 de dez de 20200,89000,89400,87500,89000,890033.437
22 de dez de 20200,88200,89700,88200,88600,886022.376
21 de dez de 20200,92200,92600,87500,89000,890095.859
18 de dez de 20200,93000,94800,91600,92600,9260107.871
17 de dez de 20200,92700,94000,91800,92000,920038.162
16 de dez de 20200,93300,93300,90000,92000,920043.239
15 de dez de 20200,94600,94600,92700,93300,933024.073
14 de dez de 20200,95800,95800,92000,93100,931044.965
11 de dez de 20200,97000,98500,95100,95700,957050.772
10 de dez de 20201,06201,07000,95600,97900,9790201.315
09 de dez de 20201,04601,12001,00001,06001,0600520.690
08 de dez de 20200,92001,18000,88200,99900,99901.276.573
07 de dez de 20200,84000,92100,82700,90000,9000216.059
04 de dez de 20200,83000,86200,83000,83500,835034.369
03 de dez de 20200,86200,86300,82200,82200,8220108.059
02 de dez de 20200,87500,88200,86200,86200,862026.985
01 de dez de 20200,86300,89000,86300,88700,887067.399
30 de nov de 20200,90900,90900,89000,89200,892022.510
27 de nov de 20200,90000,90500,89600,90000,900035.881
26 de nov de 20200,91300,93000,88900,89400,894053.103
25 de nov de 20200,90200,94000,90000,91300,9130139.036
24 de nov de 20200,87000,89800,87000,89500,895050.729
23 de nov de 20200,90000,90400,86700,86700,867050.089
20 de nov de 20200,86000,90000,86000,88000,8800127.261
19 de nov de 20200,84800,86000,84400,85600,856013.416
18 de nov de 20200,85000,85800,83000,84800,848035.265
17 de nov de 20200,84000,85000,82900,85000,850016.429
16 de nov de 20200,85000,85200,82000,82000,820064.645
13 de nov de 20200,85400,85400,84200,84700,847036.727
12 de nov de 20200,86000,86000,84100,86000,860059.065
11 de nov de 20200,84000,85600,83100,85400,854073.063
10 de nov de 20200,83200,84000,81200,83300,8330181.164
09 de nov de 20200,76900,82000,76900,80300,8030142.350
06 de nov de 20200,74100,76300,74100,76300,763051.847
05 de nov de 20200,74900,74900,73800,74500,745023.617
04 de nov de 20200,73000,73500,72200,73500,735018.325
03 de nov de 20200,72700,73400,71000,73300,733033.800
02 de nov de 20200,72500,73000,72000,73000,730042.338
30 de out de 20200,70000,72800,68600,72800,728068.527
29 de out de 20200,73500,74400,69900,71800,718090.820
28 de out de 20200,76700,76700,73500,75000,750092.444
27 de out de 20200,80300,80300,75000,77500,7750126.758
26 de out de 20200,81500,81800,80300,81000,810063.606
23 de out de 20200,80000,81000,79400,81000,810034.910
22 de out de 20200,79500,80200,78800,79200,792031.424
21 de out de 20200,78000,82800,76300,80800,8080437.451
20 de out de 20200,76000,76300,75000,75000,750035.623
19 de out de 20200,77100,77200,75800,76500,765038.104
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...