Mercado fechado

Insurance Australia Group Ltd (NRM.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
4,0200+0,0600 (+1,52%)
No fechamento: 08:08AM CEST
Período:
19 de jun. de 2023 - 19 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jun. de 20244,02004,02004,02004,02004,020037
17 de jun. de 20243,96003,96003,96003,96003,9600-
14 de jun. de 20243,96003,96003,96003,96003,9600-
13 de jun. de 20243,92003,92003,92003,92003,9200-
12 de jun. de 20243,94003,94003,94003,94003,9400-
11 de jun. de 20243,88003,88003,88003,88003,8800-
10 de jun. de 20243,90003,90003,90003,90003,9000-
07 de jun. de 20243,92003,92003,92003,92003,9200-
06 de jun. de 20243,90003,90003,90003,90003,9000-
05 de jun. de 20243,84003,84003,84003,84003,8400-
04 de jun. de 20243,82003,82003,82003,82003,8200-
03 de jun. de 20243,78003,78003,78003,78003,7800-
31 de mai. de 20243,72003,72003,72003,72003,7200-
30 de mai. de 20243,70003,70003,70003,70003,7000-
29 de mai. de 20243,72003,72003,72003,72003,7200-
28 de mai. de 20243,86003,86003,86003,86003,8600-
27 de mai. de 20243,86003,86003,86003,86003,8600-
24 de mai. de 20243,86003,86003,86003,86003,8600-
23 de mai. de 20243,86003,86003,86003,86003,8600-
22 de mai. de 20243,88003,88003,88003,88003,8800-
21 de mai. de 20243,84003,84003,84003,84003,8400-
20 de mai. de 20243,84003,84003,84003,84003,8400-
17 de mai. de 20243,84003,84003,84003,84003,8400-
16 de mai. de 20243,92003,92003,92003,92003,9200-
15 de mai. de 20243,80003,80003,80003,80003,8000-
14 de mai. de 20243,70003,70003,70003,70003,7000-
13 de mai. de 20243,74003,74003,74003,74003,7400-
10 de mai. de 20243,76003,76003,76003,76003,7600-
09 de mai. de 20243,80003,80003,80003,80003,8000-
08 de mai. de 20243,78003,78003,78003,78003,7800-
07 de mai. de 20243,82003,82003,82003,82003,8200-
06 de mai. de 20243,86003,86003,86003,86003,8600-
03 de mai. de 20243,86003,86003,86003,86003,8600-
02 de mai. de 20243,84003,84003,84003,84003,8400-
30 de abr. de 20243,84003,84003,84003,84003,8400-
29 de abr. de 20243,84003,84003,84003,84003,8400-
26 de abr. de 20243,82003,82003,82003,82003,8200-
25 de abr. de 20243,86003,86003,86003,86003,8600-
24 de abr. de 20243,88003,88003,88003,88003,8800-
23 de abr. de 20243,82003,82003,82003,82003,8200-
22 de abr. de 20243,76003,76003,76003,76003,7600-
19 de abr. de 20243,72003,72003,72003,72003,7200-
18 de abr. de 20243,78003,78003,78003,78003,7800-
17 de abr. de 20243,78003,78003,78003,78003,7800-
16 de abr. de 20243,76003,76003,76003,76003,7600-
15 de abr. de 20243,80003,80003,80003,80003,8000-
12 de abr. de 20243,86003,86003,86003,86003,8600-
11 de abr. de 20243,80003,80003,80003,80003,8000-
10 de abr. de 20243,80003,80003,80003,80003,8000-
09 de abr. de 20243,88003,88003,88003,88003,8800-
08 de abr. de 20243,84003,84003,84003,84003,8400-
05 de abr. de 20243,80003,80003,80003,80003,8000-
04 de abr. de 20243,78003,78003,78003,78003,7800-
03 de abr. de 20243,84003,84003,84003,84003,8400-
02 de abr. de 20243,80003,80003,80003,80003,8000-
28 de mar. de 20243,78003,78003,78003,78003,7800-
27 de mar. de 20243,80003,80003,80003,80003,8000-
26 de mar. de 20243,72003,72003,72003,72003,7200-
25 de mar. de 20243,74003,74003,74003,74003,7400-
22 de mar. de 20243,72003,72003,72003,72003,7200-
21 de mar. de 20243,78003,78003,78003,78003,7800-
20 de mar. de 20243,70003,70003,70003,70003,7000-
19 de mar. de 20243,64003,64003,64003,64003,6400-
18 de mar. de 20243,68003,68003,68003,68003,6800-
15 de mar. de 20243,70003,70003,70003,70003,7000-
14 de mar. de 20243,74003,74003,74003,74003,7400-
13 de mar. de 20243,70003,70003,70003,70003,7000-
12 de mar. de 20243,68003,68003,68003,68003,6800-
11 de mar. de 20243,68003,68003,68003,68003,6800-
08 de mar. de 20243,70003,70003,70003,70003,7000-
07 de mar. de 20243,66003,66003,66003,66003,6600-
06 de mar. de 20243,66003,66003,66003,66003,6600-
05 de mar. de 20243,70003,70003,70003,70003,7000-
04 de mar. de 20243,62003,62003,62003,62003,6200-
01 de mar. de 20243,64003,64003,64003,64003,6400-
29 de fev. de 20243,66003,66003,66003,66003,6600-
28 de fev. de 20243,64003,64003,64003,64003,6400-
27 de fev. de 20243,62003,62003,62003,62003,6200-
26 de fev. de 20243,68003,68003,68003,68003,6800-
23 de fev. de 20243,62003,62003,62003,62003,6200-
22 de fev. de 20243,52003,52003,52003,52003,5200-
21 de fev. de 20243,56003,56003,56003,56003,5600-
21 de fev. de 20240.1 Dividendo
20 de fev. de 20243,66003,66003,66003,66003,5600-
19 de fev. de 20243,68003,68003,68003,68003,5795-
16 de fev. de 20243,62003,62003,62003,62003,5211-
15 de fev. de 20243,72003,72003,72003,72003,6184-
14 de fev. de 20243,74003,74003,74003,74003,6378-
13 de fev. de 20243,74003,74003,74003,74003,6378-
12 de fev. de 20243,70003,70003,70003,70003,5989-
09 de fev. de 20243,68003,68003,68003,68003,5795-
08 de fev. de 20243,66003,66003,66003,66003,5600-
07 de fev. de 20243,64003,64003,64003,64003,5405-
06 de fev. de 20243,64003,64003,64003,64003,5405-
05 de fev. de 20243,60003,60003,60003,60003,5016-
02 de fev. de 20243,62003,62003,62003,62003,5211-
01 de fev. de 20243,60003,60003,60003,60003,5016-
31 de jan. de 20243,60003,60003,60003,60003,5016-
30 de jan. de 20243,54003,54003,54003,54003,4433-
29 de jan. de 20243,56003,56003,56003,56003,4627-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...