Mercado fechado

Nexans S.A. (NEX.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
96,90-0,05 (-0,05%)
No fechamento: 05:36PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202497,1098,0096,0096,9096,9092.766
27 de mar. de 202497,8098,0096,9596,9596,9568.098
26 de mar. de 202499,0099,7597,7097,7097,70132.212
25 de mar. de 202499,0599,7598,7099,0599,0555.654
22 de mar. de 202499,1599,7598,3099,4099,4097.253
21 de mar. de 202498,60100,5098,2599,5599,55118.152
20 de mar. de 202494,7098,4594,7098,3598,35116.671
19 de mar. de 202492,9595,0092,9595,0095,0079.732
18 de mar. de 202492,6594,5092,6593,6093,60111.821
15 de mar. de 202493,1594,6092,9093,4593,45200.734
14 de mar. de 202495,0595,2092,6093,1593,15112.477
13 de mar. de 202493,7095,2092,8094,8094,8059.197
12 de mar. de 202493,4594,1592,3093,8093,8069.370
11 de mar. de 202494,2594,7591,5092,9092,9087.071
08 de mar. de 202495,1096,9594,3595,9095,9092.503
07 de mar. de 202494,0096,7094,0095,7095,7085.639
06 de mar. de 202493,1594,4593,1094,3594,3580.462
05 de mar. de 202493,1594,9592,2092,7592,7586.132
04 de mar. de 202495,6596,6093,9593,9593,95109.208
01 de mar. de 202495,9097,2594,7095,6595,65121.111
29 de fev. de 202493,0095,0093,0095,0095,00199.794
28 de fev. de 202492,6093,3591,5093,1093,1090.275
27 de fev. de 202494,0094,3091,4092,7092,70139.176
26 de fev. de 202495,0595,8093,7594,2594,2580.210
23 de fev. de 202494,3595,4593,1595,3595,3569.407
22 de fev. de 202494,9595,4092,3594,7594,7582.894
21 de fev. de 202493,9096,8593,4594,3594,35210.618
20 de fev. de 202491,3591,7090,1090,5590,55108.967
19 de fev. de 202491,9092,9590,6091,6591,6588.558
16 de fev. de 202491,4092,5589,9092,0092,00108.292
15 de fev. de 202492,0094,3590,7591,2591,25175.394
14 de fev. de 202487,3087,4585,0586,7586,7591.315
13 de fev. de 202487,7588,6586,6087,4087,4091.051
12 de fev. de 202490,4091,0087,5587,8587,8594.444
09 de fev. de 202485,4590,2585,3590,2590,25222.888
08 de fev. de 202485,1086,1085,0085,2585,2574.647
07 de fev. de 202483,8084,7583,2584,7584,7585.366
06 de fev. de 202483,6584,6583,2584,2084,2064.510
05 de fev. de 202483,7584,2082,3082,8582,8577.721
02 de fev. de 202484,2584,9083,1083,7583,7587.296
01 de fev. de 202484,3084,9083,3583,6083,6098.126
31 de jan. de 202484,5585,6084,2584,7584,75101.506
30 de jan. de 202485,8086,1084,7085,0585,0579.455
29 de jan. de 202485,5585,6583,9085,0085,0055.781
26 de jan. de 202486,2586,6085,2085,7585,7579.559
25 de jan. de 202485,9086,5085,2585,8085,8060.240
24 de jan. de 202485,4086,7084,8086,0086,0065.855
23 de jan. de 202486,2587,0084,6084,6084,60117.560
22 de jan. de 202483,9586,2583,9585,9585,95103.319
19 de jan. de 202485,6586,0582,2583,2583,2596.439
18 de jan. de 202481,8084,6081,8083,8083,8070.698
17 de jan. de 202483,0083,2081,0581,7081,7082.740
16 de jan. de 202483,4084,5083,2084,2084,2061.256
15 de jan. de 202484,3585,2583,7083,7083,7087.144
12 de jan. de 202480,5084,7079,9084,0084,00141.819
11 de jan. de 202478,6081,9578,4079,5079,50170.449
10 de jan. de 202477,6578,0576,5577,8077,80131.900
09 de jan. de 202479,5079,6076,9077,6077,60136.994
08 de jan. de 202473,4575,2073,0075,0575,0543.576
05 de jan. de 202474,5074,5072,1073,5573,55107.454
04 de jan. de 202476,3076,3073,6575,0575,05105.873
03 de jan. de 202478,0578,3575,6076,3576,3564.550
02 de jan. de 202479,2080,0077,4078,3578,3560.180
29 de dez. de 202379,3079,9079,0079,2579,2531.187
28 de dez. de 202380,3080,3578,8079,3579,3547.641
27 de dez. de 202378,9580,6078,9580,0580,0571.712
22 de dez. de 202379,0079,3578,6078,6578,6544.978
21 de dez. de 202377,9079,3577,4079,3579,3549.606
20 de dez. de 202379,0079,3578,1078,7078,7055.500
19 de dez. de 202376,9079,4076,9078,8578,8580.374
18 de dez. de 202377,1077,8076,4076,8576,8569.858
15 de dez. de 202377,8578,5077,0077,5077,50207.040
14 de dez. de 202374,4577,7074,4577,2077,20126.924
13 de dez. de 202374,0574,5072,6572,8572,8579.998
12 de dez. de 202376,1076,2073,7074,0574,0586.897
11 de dez. de 202375,6575,9574,4575,5575,5571.193
08 de dez. de 202373,7075,9573,6075,7075,7074.920
07 de dez. de 202373,6074,0573,1073,6073,6051.888
06 de dez. de 202373,2074,1572,8074,1574,1566.093
05 de dez. de 202371,8572,9571,7572,9072,90105.277
04 de dez. de 202372,7073,6071,9572,0072,0062.163
01 de dez. de 202372,1073,1571,8072,7572,7576.592
30 de nov. de 202372,7573,0071,4072,1072,10232.334
29 de nov. de 202371,8073,2071,8072,7572,7556.219
28 de nov. de 202370,8572,1070,8071,6571,6564.060
27 de nov. de 202370,8071,5070,8071,1571,1559.558
24 de nov. de 202369,6571,0069,6571,0071,0045.069
23 de nov. de 202370,5070,5569,3069,6069,6051.692
22 de nov. de 202369,6570,5569,2070,4570,4560.280
21 de nov. de 202370,6071,2569,5069,5569,5560.727
20 de nov. de 202370,9071,4070,3570,7570,7567.385
17 de nov. de 202370,0571,0570,0570,9070,9072.956
16 de nov. de 202371,1571,7070,1570,1570,1572.556
15 de nov. de 202370,0071,8070,0071,5071,50134.153
14 de nov. de 202367,2569,9566,8069,9569,95121.242
13 de nov. de 202367,0567,6066,2067,1567,1551.215
10 de nov. de 202366,3566,9065,6066,8566,85116.678
09 de nov. de 202365,3567,1564,6566,6566,65133.770
08 de nov. de 202364,6066,0563,5065,4065,4094.850
07 de nov. de 202365,8065,8564,2065,1065,10131.679
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...