Mercado fechará em 3 h 36 min

Prosus N.V. (PRX.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
35,78-0,84 (-2,29%)
No fechamento: 05:36PM CEST
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202436,4036,4935,4135,7835,784.154.997
16 de mai. de 202436,1036,6335,9136,6336,633.648.238
15 de mai. de 202435,5136,2635,1036,2636,263.416.727
14 de mai. de 202434,6936,2334,5435,8635,865.087.559
13 de mai. de 202434,2134,7234,0534,6534,652.573.992
10 de mai. de 202433,8234,1033,7533,9633,962.458.800
09 de mai. de 202433,3233,9033,2233,9033,902.388.587
08 de mai. de 202433,1933,1932,7233,0833,082.463.872
07 de mai. de 202433,5033,6333,1933,2233,222.658.110
06 de mai. de 202433,5333,9633,5133,6733,672.436.244
03 de mai. de 202432,8033,8232,7633,2533,253.865.703
02 de mai. de 202432,0432,8832,0432,6932,694.182.333
30 de abr. de 202431,5331,9331,4631,5131,512.375.656
29 de abr. de 202431,7631,8431,4531,5331,531.633.418
26 de abr. de 202431,3831,9231,3831,6331,633.058.093
25 de abr. de 202431,1731,2530,5930,8130,813.682.318
24 de abr. de 202431,5531,8631,1231,2031,205.204.558
23 de abr. de 202430,5031,1730,5030,8930,894.359.998
22 de abr. de 202429,6630,0329,6529,8429,843.483.638
19 de abr. de 202428,4428,6528,0828,5428,543.912.057
18 de abr. de 202428,7328,9028,4528,6728,673.099.694
17 de abr. de 202428,5128,9628,4028,4828,482.553.878
16 de abr. de 202428,9829,0728,4028,5828,582.523.426
15 de abr. de 202429,5829,6629,1929,2329,232.801.335
12 de abr. de 202430,1530,4029,3329,4329,432.518.904
11 de abr. de 202430,0430,4229,7129,8029,802.416.894
10 de abr. de 202429,8430,3929,8229,9129,913.812.506
09 de abr. de 202429,6029,6729,1829,3029,302.040.220
08 de abr. de 202429,3029,8529,2229,7629,762.544.449
05 de abr. de 202429,4229,4629,1329,3129,312.153.970
04 de abr. de 202429,5129,7129,4429,6829,681.879.271
03 de abr. de 202429,3529,5729,1429,5029,501.785.628
02 de abr. de 202429,2829,7829,1929,4929,493.740.981
28 de mar. de 202428,8929,2628,8529,0829,083.854.732
27 de mar. de 202428,4229,0128,4228,6828,683.003.735
26 de mar. de 202428,2728,4828,0928,3028,302.704.587
25 de mar. de 202427,8027,9227,6127,6327,631.887.540
22 de mar. de 202427,4127,8127,3627,7427,743.248.352
21 de mar. de 202427,9128,0627,7527,9027,902.766.119
20 de mar. de 202427,4127,7126,9527,4527,454.982.329
19 de mar. de 202427,0927,2526,9127,1427,142.713.704
18 de mar. de 202427,5027,8327,2627,3227,322.491.486
15 de mar. de 202427,2827,6727,1127,1127,118.874.909
14 de mar. de 202427,8627,8627,3427,3527,353.034.513
13 de mar. de 202427,2927,9327,2627,7527,752.147.575
12 de mar. de 202427,3627,7827,3227,5027,503.024.279
11 de mar. de 202426,7026,7726,3526,7326,732.310.339
08 de mar. de 202426,4126,5026,2626,2626,262.115.847
07 de mar. de 202426,0126,5925,9026,4026,403.003.073
06 de mar. de 202426,4026,4926,1626,3126,312.692.841
05 de mar. de 202425,8026,0625,7225,9725,972.602.216
04 de mar. de 202426,9227,0726,4226,5026,502.249.701
01 de mar. de 202427,2827,3226,7227,1927,192.397.582
29 de fev. de 202427,3527,3926,7526,9926,994.508.954
28 de fev. de 202427,4627,5327,1527,2627,262.034.593
27 de fev. de 202427,5627,9527,5627,9227,921.943.660
26 de fev. de 202428,1528,1927,7827,8827,882.513.394
23 de fev. de 202428,7528,7528,1928,3328,332.619.896
22 de fev. de 202428,4828,7028,2328,4228,422.373.687
21 de fev. de 202428,0628,3927,8428,2228,223.382.786
20 de fev. de 202428,4228,4327,6927,6927,692.891.955
19 de fev. de 202428,5328,7928,5028,7228,721.380.571
16 de fev. de 202429,2829,3928,8928,9428,942.549.292
15 de fev. de 202429,1629,1828,8529,0829,082.426.855
14 de fev. de 202429,3629,4328,8229,1029,102.896.781
13 de fev. de 202429,7029,9529,3329,4129,412.293.083
12 de fev. de 202429,3329,8129,3329,7129,711.880.545
09 de fev. de 202429,4229,7029,3229,4029,402.328.654
08 de fev. de 202429,2729,6228,9229,3829,382.505.069
07 de fev. de 202429,5329,8729,4029,4129,414.016.992
06 de fev. de 202428,9529,4728,9129,4029,403.209.645
05 de fev. de 202428,1128,2227,7528,0328,032.769.761
02 de fev. de 202428,2628,3828,0428,0728,073.337.260
01 de fev. de 202427,5528,1027,4227,8627,863.195.317
31 de jan. de 202427,5927,7027,3827,5327,534.530.553
30 de jan. de 202427,4828,0027,4427,8127,813.220.236
29 de jan. de 202428,1728,3528,0328,0328,033.051.624
26 de jan. de 202427,6928,3827,6528,2728,273.953.568
25 de jan. de 202428,2528,5828,1028,1028,103.861.709
24 de jan. de 202427,2528,2627,1927,9827,984.955.017
23 de jan. de 202426,5027,1826,1026,9926,994.635.500
22 de jan. de 202425,0425,7525,0025,6025,604.683.764
19 de jan. de 202425,9026,3925,7625,7625,762.725.026
18 de jan. de 202425,9726,3125,8026,1826,181.907.796
17 de jan. de 202425,7426,0925,5925,7725,773.551.251
16 de jan. de 202426,2026,5526,0226,3826,382.207.768
15 de jan. de 202426,8626,9526,7026,7326,731.557.811
12 de jan. de 202426,8627,2026,8027,0527,052.658.652
11 de jan. de 202427,2027,2726,7326,7326,732.456.670
10 de jan. de 202426,6826,8626,4226,7226,722.887.098
09 de jan. de 202426,8427,0326,5227,0027,002.908.344
08 de jan. de 202426,9727,3926,6227,2327,232.021.569
05 de jan. de 202427,0927,4527,0227,3027,302.913.002
04 de jan. de 202427,1727,5827,1327,5827,583.606.745
03 de jan. de 202427,3427,6526,8727,2527,254.216.114
02 de jan. de 202427,4827,5926,6626,8626,863.597.084
29 de dez. de 202326,9227,3926,7726,9926,993.614.308
28 de dez. de 202326,7226,8826,2326,7526,754.349.891
27 de dez. de 202327,1227,1426,1326,2526,255.994.332
22 de dez. de 202325,2025,8023,7525,6325,6313.865.372
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...