Mercado fechado

Munters Group AB (publ) (MTRS.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
228,60-4,40 (-1,89%)
No fechamento: 05:29PM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024234,40237,60227,60228,60228,60257.191
13 de jun. de 2024238,80242,20233,00233,00233,00379.533
12 de jun. de 2024228,60240,00228,60238,60238,60173.061
11 de jun. de 2024235,60237,20228,00228,60228,60209.091
10 de jun. de 2024226,00234,00226,00234,00234,00391.899
07 de jun. de 2024228,20228,80224,20228,40228,40226.028
05 de jun. de 2024226,20226,20224,00226,00226,00188.096
04 de jun. de 2024223,20229,80223,00223,60223,60186.520
03 de jun. de 2024228,80230,60220,80223,40223,40331.331
31 de mai. de 2024227,80230,00224,60228,00228,00659.593
30 de mai. de 2024226,60230,80226,60227,80227,80205.450
29 de mai. de 2024228,00230,60226,00228,00228,00257.503
28 de mai. de 2024226,60232,80224,60229,40229,40543.254
27 de mai. de 2024228,60228,60218,80226,60226,60343.939
24 de mai. de 2024230,00236,60226,60229,20229,20492.198
23 de mai. de 2024238,00241,60232,40233,20233,201.091.864
22 de mai. de 2024228,20243,40226,80240,00240,001.139.404
21 de mai. de 2024248,40249,80230,40237,00237,00990.485
20 de mai. de 2024235,00239,00232,00239,00239,00301.118
17 de mai. de 2024232,80235,80231,00235,00235,00477.943
16 de mai. de 2024235,20236,20233,20235,20235,20177.736
15 de mai. de 2024228,60236,80228,60233,80233,80400.871
14 de mai. de 2024234,60234,80227,80228,20228,20310.632
13 de mai. de 2024238,60238,60234,60235,00235,00131.355
10 de mai. de 2024234,40240,00232,60237,60237,60248.897
08 de mai. de 2024228,20231,20226,60231,20231,20162.105
07 de mai. de 2024227,40229,60225,00228,60228,60184.475
06 de mai. de 2024222,80226,20221,80225,60225,60143.541
03 de mai. de 2024216,80223,20215,00222,80222,80248.432
02 de mai. de 2024222,00222,40212,80214,00214,00353.497
30 de abr. de 2024222,00223,00218,60223,00223,00135.724
29 de abr. de 2024223,00225,80221,60221,60221,60383.394
26 de abr. de 2024218,20226,60216,00222,20222,201.043.440
25 de abr. de 2024212,00216,80209,40216,00216,00690.770
24 de abr. de 2024201,40213,80196,20212,20212,201.942.942
23 de abr. de 2024184,80200,80184,40199,30199,301.404.507
22 de abr. de 2024176,20176,40174,00174,20174,20351.356
19 de abr. de 2024171,40176,40170,60176,20176,20254.317
18 de abr. de 2024175,80179,00168,90172,80172,80520.363
17 de abr. de 2024175,80179,70175,00175,80175,80218.607
16 de abr. de 2024175,00176,10172,60175,80175,80284.508
15 de abr. de 2024178,20181,30177,10177,60177,60191.069
12 de abr. de 2024187,00189,00177,50177,50177,50285.164
11 de abr. de 2024182,00186,60179,00184,80184,80349.796
10 de abr. de 2024181,00184,50179,10181,80181,80164.691
09 de abr. de 2024186,70187,10180,50180,90180,90151.459
08 de abr. de 2024184,70187,10183,70186,70186,70191.258
05 de abr. de 2024179,60185,80178,50185,20185,20183.532
04 de abr. de 2024183,70185,00181,40183,50183,50532.662
03 de abr. de 2024181,10185,00178,50183,70183,70303.006
02 de abr. de 2024184,30189,40178,50182,00182,00572.283
28 de mar. de 2024191,10193,20189,90192,10192,10139.446
27 de mar. de 2024197,30199,70189,00190,10190,10362.639
26 de mar. de 2024198,80200,80190,00197,30197,30408.316
25 de mar. de 2024195,00201,40195,00200,80200,80164.615
22 de mar. de 2024193,40196,90193,20195,00195,00286.369
22 de mar. de 20240.65 Dividendo
21 de mar. de 2024199,00200,60194,30196,40195,75307.408
20 de mar. de 2024196,00196,70193,20196,40195,75326.439
19 de mar. de 2024194,30197,90193,00195,30194,65664.511
18 de mar. de 2024194,00195,50192,40194,30193,66176.550
15 de mar. de 2024191,00193,50189,20193,50192,86570.617
14 de mar. de 2024191,00191,90186,20191,00190,37378.168
13 de mar. de 2024188,10192,00186,60191,00190,37195.124
12 de mar. de 2024186,20187,40181,00187,10186,48502.157
11 de mar. de 2024188,20189,00185,00186,20185,58124.428
08 de mar. de 2024192,00192,20187,80189,30188,67212.289
07 de mar. de 2024185,80191,90183,00191,60190,97217.508
06 de mar. de 2024183,80186,60180,00186,00185,38309.511
05 de mar. de 2024186,30188,30182,20183,80183,19209.949
04 de mar. de 2024188,70191,90184,50186,30185,68365.358
01 de mar. de 2024191,80194,50187,80188,30187,68476.736
29 de fev. de 2024184,50189,70182,90189,30188,67438.818
28 de fev. de 2024178,20187,00177,90185,60184,99538.252
27 de fev. de 2024178,90182,50175,50175,60175,02783.983
26 de fev. de 2024175,20180,00175,00178,90178,31511.158
23 de fev. de 2024171,00175,50168,50175,50174,92195.411
22 de fev. de 2024169,00172,50168,50170,50169,94339.683
21 de fev. de 2024166,90167,00163,10164,70164,15126.245
20 de fev. de 2024166,00166,90164,30166,50165,95333.370
19 de fev. de 2024164,00166,30161,90166,00165,4589.947
16 de fev. de 2024162,50167,00162,50164,10163,56256.989
15 de fev. de 2024160,00162,60159,60161,90161,36269.360
14 de fev. de 2024162,80164,20156,30160,00159,47132.808
13 de fev. de 2024165,20166,00162,50162,90162,36663.516
12 de fev. de 2024161,70165,50161,70165,00164,45228.933
09 de fev. de 2024158,30162,10157,70161,70161,16216.342
08 de fev. de 2024152,70158,60152,70158,30157,78170.133
07 de fev. de 2024151,60154,60150,50152,70152,19291.369
06 de fev. de 2024153,80154,40149,50151,30150,80230.882
05 de fev. de 2024151,50155,00150,90153,60153,09202.712
02 de fev. de 2024159,30162,00150,80150,80150,30472.070
01 de fev. de 2024167,60167,60153,00157,90157,38621.596
31 de jan. de 2024168,50169,90165,60166,30165,75291.463
30 de jan. de 2024165,30169,50165,00168,70168,14286.995
29 de jan. de 2024161,70165,30160,20164,80164,25163.083
26 de jan. de 2024164,30164,80159,50162,10161,56143.401
25 de jan. de 2024162,60164,80161,90164,30163,76171.384
24 de jan. de 2024155,60164,60155,60164,30163,76272.798
23 de jan. de 2024157,00159,10153,30153,90153,39270.292
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...