Mercado fechará em 2 h 17 min

Medibank Private Limited (MPV.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
2,2600+0,0200 (+0,89%)
A partir de 05:16PM CEST. Mercado aberto.
Período:
03 de out. de 2021 - 03 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de out. de 20222,24002,26002,24002,26002,260018
30 de set. de 20222,26002,26002,24002,24002,2400-
29 de set. de 20222,32002,34002,32002,32002,3200-
28 de set. de 20222,30002,30002,28002,30002,3000-
27 de set. de 20222,26002,28002,26002,26002,2600-
26 de set. de 20222,28002,28002,28002,28002,2800-
23 de set. de 20222,30002,32002,30002,30002,3000-
22 de set. de 20222,32002,34002,32002,34002,3400-
21 de set. de 20222,32002,32002,32002,32002,3200-
20 de set. de 20222,32002,32002,32002,32002,3200-
19 de set. de 20222,34002,34002,34002,34002,3400-
16 de set. de 20222,34002,36002,34002,34002,3400-
15 de set. de 20222,40002,40002,38002,38002,3800-
14 de set. de 20222,36002,38002,36002,42002,4200-
13 de set. de 20222,42002,42002,42002,38002,3800-
12 de set. de 20222,38002,38002,38002,38002,3800-
09 de set. de 20222,36002,38002,36002,38002,3800-
08 de set. de 20222,32002,34002,32002,34002,3400-
07 de set. de 20222,38002,38002,38002,38002,3800-
07 de set. de 20220.073 Dividendo
06 de set. de 20222,44002,44002,44002,44002,3670-
05 de set. de 20222,46002,46002,44002,44002,3670-
02 de set. de 20222,46002,46002,44002,46002,3864-
01 de set. de 20222,48002,48002,48002,48002,4058-
31 de ago. de 20222,52002,52002,50002,50002,425218
30 de ago. de 20222,56002,56002,54002,54002,4640-
29 de ago. de 20222,48002,48002,46002,46002,3864-
26 de ago. de 20222,54002,54002,52002,52002,4446-
25 de ago. de 20222,50002,62002,48002,50002,425218
24 de ago. de 20222,52002,52002,50002,50002,4252-
23 de ago. de 20222,52002,52002,52002,52002,4446-
22 de ago. de 20222,52002,52002,50002,52002,4446-
19 de ago. de 20222,46002,46002,44002,44002,3670-
18 de ago. de 20222,38002,40002,38002,40002,3282-
17 de ago. de 20222,40002,40002,36002,36002,2894-
16 de ago. de 20222,38002,38002,38002,38002,3088-
15 de ago. de 20222,36002,36002,34002,36002,2894-
12 de ago. de 20222,36002,38002,36002,38002,3088-
11 de ago. de 20222,36002,36002,36002,36002,2894-
10 de ago. de 20222,32002,32002,32002,32002,2506-
09 de ago. de 20222,34002,34002,32002,34002,2700-
08 de ago. de 20222,32002,34002,32002,34002,2700-
05 de ago. de 20222,32002,32002,30002,30002,2312-
04 de ago. de 20222,34002,36002,34002,34002,2700-
03 de ago. de 20222,34002,34002,34002,34002,2700-
02 de ago. de 20222,34002,34002,34002,34002,2700-
01 de ago. de 20222,32002,34002,32002,32002,2506-
29 de jul. de 20222,32002,32002,30002,30002,2312-
28 de jul. de 20222,32002,34002,32002,34002,2700-
27 de jul. de 20222,34002,34002,34002,34002,2700-
26 de jul. de 20222,32002,34002,32002,34002,2700-
25 de jul. de 20222,28002,30002,28002,30002,2312-
22 de jul. de 20222,30002,30002,28002,30002,2312-
21 de jul. de 20222,28002,30002,28002,30002,2312-
20 de jul. de 20222,28002,28002,28002,28002,2118-
19 de jul. de 20222,24002,24002,24002,24002,1730-
18 de jul. de 20222,20002,20002,20002,20002,1342-
15 de jul. de 20222,22002,24002,22002,24002,1730-
14 de jul. de 20222,20002,22002,20002,20002,1342-
13 de jul. de 20222,22002,22002,18002,18002,1148-
12 de jul. de 20222,18002,20002,18002,20002,1342-
11 de jul. de 20222,16002,16002,16002,16002,0954-
08 de jul. de 20222,16002,18002,16002,18002,1148-
07 de jul. de 20222,16002,18002,16002,18002,1148-
06 de jul. de 20222,12002,16002,12002,14002,0760-
05 de jul. de 20222,14002,16002,12002,16002,0954-
04 de jul. de 20222,10002,12002,10002,12002,0566-
01 de jul. de 20222,08002,08002,08002,08002,0178-
30 de jun. de 20222,12002,14002,12002,12002,0566-
29 de jun. de 20222,14002,14002,12002,14002,0760-
28 de jun. de 20222,12002,14002,12002,12002,0566-
27 de jun. de 20222,10002,10002,10002,10002,0372-
24 de jun. de 20222,08002,08002,08002,08002,0178-
23 de jun. de 20222,10002,10002,10002,10002,0372-
22 de jun. de 20222,06002,06002,04002,04001,9790-
21 de jun. de 20222,04002,06002,04002,06001,9984-
20 de jun. de 20222,00002,02002,00002,00001,9402-
17 de jun. de 20222,00002,00001,97001,99001,9305-
16 de jun. de 20222,02002,02002,00002,00001,9402-
15 de jun. de 20222,00002,04001,99002,04001,9790-
14 de jun. de 20222,02002,02001,99001,99001,9305-
13 de jun. de 20222,08002,08002,06002,06001,9984-
10 de jun. de 20222,08002,10002,08002,08002,0178-
09 de jun. de 20222,10002,10002,10002,10002,0372-
08 de jun. de 20222,10002,12002,10002,10002,0372-
07 de jun. de 20222,08002,10002,08002,10002,0372-
06 de jun. de 20222,10002,10002,10002,10002,0372-
03 de jun. de 20222,14002,14002,12002,12002,0566-
02 de jun. de 20222,10002,12002,10002,12002,0566-
01 de jun. de 20222,12002,14002,10002,14002,0760-
31 de mai. de 20222,12002,12002,10002,12002,0566-
30 de mai. de 20222,10002,12002,10002,12002,0566-
27 de mai. de 20222,08002,08002,08002,08002,0178-
26 de mai. de 20222,06002,06002,06002,06001,9984-
25 de mai. de 20222,10002,10002,10002,10002,0372-
24 de mai. de 20222,10002,10002,10002,10002,0372-
23 de mai. de 20222,14002,14002,12002,12002,0566-
20 de mai. de 20222,10002,12002,10002,12002,0566-
19 de mai. de 20222,10002,10002,10002,10002,0372-
18 de mai. de 20222,10002,10002,10002,10002,0372-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...