Mercado fechará em 1 h 45 min

Sonova Holding AG (PHBA.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
49,400,00 (0,00%)
A partir de 08:04AM CET. Mercado aberto.
Período:
09 de dez. de 2021 - 09 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 202249,4049,4049,4049,4049,4050
08 de dez. de 202249,4049,4049,4049,4049,40-
07 de dez. de 202249,4049,4049,4049,4049,40-
06 de dez. de 202249,8049,8049,8049,8049,80-
05 de dez. de 202249,8049,8049,8049,8049,80-
02 de dez. de 202249,6049,6049,6049,6049,60-
01 de dez. de 202249,6049,6049,6049,6049,60-
30 de nov. de 202249,6049,6049,6049,6049,60-
29 de nov. de 202250,5050,5050,5050,5050,50-
28 de nov. de 202250,5050,5050,5050,5050,50-
25 de nov. de 202250,5050,5050,5050,5050,50-
24 de nov. de 202250,5050,5050,5050,5050,50-
23 de nov. de 202250,5050,5050,5050,5050,50-
22 de nov. de 202250,5050,5050,5050,5050,50-
21 de nov. de 202251,0051,0051,0051,0051,00-
18 de nov. de 202250,5050,5050,5050,5050,50-
17 de nov. de 202251,0051,0051,0051,0051,00-
16 de nov. de 202251,0051,0051,0051,0051,00-
15 de nov. de 202251,0051,0051,0051,0051,00-
14 de nov. de 202251,5052,5051,5052,5052,5050
11 de nov. de 202249,4049,4049,4049,4049,40-
10 de nov. de 202246,6046,6046,6046,6046,60-
09 de nov. de 202246,4046,4046,4046,4046,40-
08 de nov. de 202245,2045,2045,2045,2045,20-
07 de nov. de 202245,2045,2045,2045,2045,20-
04 de nov. de 202245,0045,0045,0045,0045,00-
03 de nov. de 202246,2046,2046,2046,2046,20-
02 de nov. de 202247,6047,6047,6047,6047,60-
01 de nov. de 202247,6047,6047,6047,6047,60-
31 de out. de 202247,6047,6047,6047,6047,60-
28 de out. de 202247,6047,6047,6047,6047,60-
27 de out. de 202248,2048,2048,2048,2048,20-
26 de out. de 202247,8047,8047,8047,8047,80-
25 de out. de 202247,0047,0047,0047,0047,00-
24 de out. de 202247,0047,0047,0047,0047,00-
21 de out. de 202247,0047,0047,0047,0047,00-
20 de out. de 202247,0047,0047,0047,0047,00-
19 de out. de 202247,4047,4047,4047,4047,40-
18 de out. de 202246,6046,6046,6046,6046,60-
17 de out. de 202244,6044,6044,6044,6044,60-
14 de out. de 202244,2044,2044,2044,2044,20-
13 de out. de 202244,2044,2044,2044,2044,20-
12 de out. de 202244,8044,8044,8044,8044,80-
11 de out. de 202245,0045,0045,0045,0045,00-
10 de out. de 202245,0045,0045,0045,0045,00-
07 de out. de 202246,0046,0046,0046,0046,00-
06 de out. de 202246,0046,0046,0046,0046,00-
05 de out. de 202246,0046,0046,0046,0046,00-
04 de out. de 202244,6044,6044,6044,6044,60-
03 de out. de 202244,6044,6044,6044,6044,60-
30 de set. de 202244,6044,6044,6044,6044,60-
29 de set. de 202245,4045,4045,4045,4045,40-
28 de set. de 202245,2045,2045,2045,2045,20-
27 de set. de 202245,2045,2045,2045,2045,20-
26 de set. de 202245,8045,8045,8045,8045,80-
23 de set. de 202246,4046,4046,4046,4046,40-
22 de set. de 202247,2047,2047,2047,2047,20-
21 de set. de 202247,2047,2047,2047,2047,20-
20 de set. de 202247,2047,2047,2047,2047,20-
19 de set. de 202247,2047,2047,2047,2047,20-
16 de set. de 202249,2049,2049,2049,2049,20-
15 de set. de 202249,8049,8049,8049,8049,80-
14 de set. de 202249,8049,8049,8049,8049,80-
13 de set. de 202251,0051,0051,0051,0051,00-
12 de set. de 202251,0051,0051,0051,0051,00-
09 de set. de 202251,0051,0051,0051,0051,00-
08 de set. de 202251,5051,5051,5051,5051,50-
07 de set. de 202251,5051,5051,5051,5051,50-
06 de set. de 202252,0052,0052,0052,0052,00-
05 de set. de 202252,5052,5052,5052,5052,50-
02 de set. de 202252,5052,5052,5052,5052,50-
01 de set. de 202253,0053,0053,0053,0053,00-
31 de ago. de 202253,0053,0053,0053,0053,00-
30 de ago. de 202254,5054,5054,5054,5054,50-
29 de ago. de 202255,5055,5055,5055,5055,50-
26 de ago. de 202256,5056,5056,5056,5056,50-
25 de ago. de 202256,5056,5056,5056,5056,50-
24 de ago. de 202257,5057,5057,5057,5057,50-
23 de ago. de 202258,0058,0058,0058,0058,00-
22 de ago. de 202258,0058,0058,0058,0058,00-
19 de ago. de 202258,0058,0058,0058,0058,00-
18 de ago. de 202257,5058,0057,5058,0058,0050
17 de ago. de 202259,5059,5059,5059,5059,50-
16 de ago. de 202270,0070,0060,0060,0060,00150
15 de ago. de 202270,0070,0070,0070,0070,00-
12 de ago. de 202270,0070,0070,0070,0070,00-
11 de ago. de 202269,0069,0069,0069,0069,00-
10 de ago. de 202270,0070,0070,0070,0070,00-
09 de ago. de 202270,5070,5070,5070,5070,50-
08 de ago. de 202271,0071,0071,0071,0071,00-
05 de ago. de 202271,0071,0071,0071,0071,00-
04 de ago. de 202270,5071,0070,5071,0071,0030
03 de ago. de 202270,0070,0070,0070,0070,00-
02 de ago. de 202270,0070,0070,0070,0070,00-
01 de ago. de 202270,0070,0070,0070,0070,00-
29 de jul. de 202269,5069,5069,5069,5069,50-
28 de jul. de 202268,5068,5068,5068,5068,50-
27 de jul. de 202268,5068,5068,5068,5068,50-
26 de jul. de 202268,0068,0068,0068,0068,00-
25 de jul. de 202268,5068,5068,5068,5068,50-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...