Mercado abrirá em 2 h 24 min

Wilmar International Ltd (RTHA.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
2,0810-0,0410 (-1,93%)
A partir de 10:33AM CEST. Mercado aberto.
Período:
03 de jun. de 2023 - 03 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jun. de 20242,08102,08102,08102,08102,0810-
31 de mai. de 20242,14602,14602,12202,12202,12202.500
30 de mai. de 20242,08902,08902,08702,08702,0870-
29 de mai. de 20242,10402,10402,10402,10402,1040-
28 de mai. de 20242,10802,16702,10802,16702,16701.000
27 de mai. de 20242,10302,10302,10302,10302,1030-
24 de mai. de 20242,10802,10802,10802,10802,1080-
23 de mai. de 20242,12102,12802,12102,12802,1280-
22 de mai. de 20242,13202,13202,13202,13202,1320-
21 de mai. de 20242,11102,11102,11102,11102,1110-
20 de mai. de 20242,10502,10502,10502,10502,1050-
17 de mai. de 20242,11902,11902,11902,11902,1190-
16 de mai. de 20242,13402,13402,13402,13402,1340-
15 de mai. de 20242,17102,17102,17102,17102,1710-
14 de mai. de 20242,17102,17102,17102,17102,1710-
13 de mai. de 20242,13702,20002,13702,20002,20009.000
10 de mai. de 20242,13802,23702,13802,23702,23705.000
09 de mai. de 20242,17102,17102,17102,17102,1710-
08 de mai. de 20242,19102,19102,19102,19102,1910-
07 de mai. de 20242,19102,21702,19102,21702,21701.000
06 de mai. de 20242,19102,19102,19102,19102,1910-
03 de mai. de 20242,19902,27302,19502,27302,27303.000
02 de mai. de 20242,18102,20102,18102,20102,2010-
30 de abr. de 20242,18102,18202,18102,18102,1810-
29 de abr. de 20242,25202,25202,24802,24802,2480-
29 de abr. de 20240.11 Dividendo
26 de abr. de 20242,34702,34702,33102,33102,2210-
25 de abr. de 20242,38202,38202,38202,38202,2696-
24 de abr. de 20242,36702,36702,36702,36702,2553-
23 de abr. de 20242,34602,34602,34602,34602,2353-
22 de abr. de 20242,31802,31802,31802,31802,2086-
19 de abr. de 20242,30902,30902,30902,30902,2000-
18 de abr. de 20242,31202,31202,31202,31202,2029-
17 de abr. de 20242,30502,30502,30502,30502,1962-
16 de abr. de 20242,30502,30502,30502,30502,1962-
15 de abr. de 20242,40102,40102,40102,40102,2877-
12 de abr. de 20242,40102,40102,40102,40102,2877-
11 de abr. de 20242,40102,40102,40102,40102,2877-
10 de abr. de 20242,40102,40102,40102,40102,2877-
09 de abr. de 20242,40102,40102,40102,40102,2877-
08 de abr. de 20242,34202,34202,34202,34202,2315-
05 de abr. de 20242,34402,34402,34002,34002,2296-
04 de abr. de 20242,35702,35802,35702,35802,2467-
03 de abr. de 20242,35402,42902,35402,42902,3144400
02 de abr. de 20242,39102,40302,39102,40302,2896-
28 de mar. de 20242,32802,33102,32802,33102,2210-
27 de mar. de 20242,34102,34102,34102,34102,2305-
26 de mar. de 20242,31502,31502,31502,31502,2058-
25 de mar. de 20242,30902,30902,30902,30902,2000-
22 de mar. de 20242,29302,29602,29302,29602,18778.950
21 de mar. de 20242,40302,41002,40302,41002,2963400
20 de mar. de 20242,30502,30502,30502,30502,1962-
19 de mar. de 20242,34102,34102,34102,34102,2305-
18 de mar. de 20242,33802,33802,30002,30002,1915-
15 de mar. de 20242,31302,31302,29202,29202,1838-
14 de mar. de 20242,29502,29502,29502,29502,1867-
13 de mar. de 20242,27102,27102,27102,27102,1638-
12 de mar. de 20242,29202,29202,29202,29202,1838-
11 de mar. de 20242,27802,27802,27802,27802,1705-
08 de mar. de 20242,28802,28802,28802,28802,1800-
07 de mar. de 20242,27602,27602,27602,27602,1686-
06 de mar. de 20242,28202,28202,28202,28202,1743-
05 de mar. de 20242,24702,24802,24702,24802,1419-
04 de mar. de 20242,28102,28102,28102,28102,1734-
01 de mar. de 20242,27102,27102,27102,27102,1638-
29 de fev. de 20242,26302,26302,26302,26302,1562-
28 de fev. de 20242,26902,26902,26902,26902,1619-
27 de fev. de 20242,26602,26602,26602,26602,1591-
26 de fev. de 20242,28702,28702,28702,28702,1791-
23 de fev. de 20242,28002,28002,28002,28002,1724-
22 de fev. de 20242,31902,31902,31902,31902,2096-
21 de fev. de 20242,22802,22802,22202,22202,1171-
20 de fev. de 20242,19902,19902,19702,19702,0933-
19 de fev. de 20242,21502,21502,21302,21302,1086-
16 de fev. de 20242,20802,20802,20802,20802,1038-
15 de fev. de 20242,16402,16402,16402,16402,0619-
14 de fev. de 20242,14702,14702,14702,14702,0457-
13 de fev. de 20242,16202,16202,16202,16202,0600-
12 de fev. de 20242,16102,22302,16102,22302,11816.160
09 de fev. de 20242,16302,16302,16302,16302,0609-
08 de fev. de 20242,21202,21202,21202,21202,1076-
07 de fev. de 20242,26002,27302,26002,27302,1657-
06 de fev. de 20242,23902,24102,23902,24102,1352-
05 de fev. de 20242,20402,21802,20402,21802,1133-
02 de fev. de 20242,26502,26502,26502,26502,1581-
01 de fev. de 20242,23602,23602,23602,23602,1305-
31 de jan. de 20242,27602,27602,27602,27602,1686-
30 de jan. de 20242,24902,31402,24902,31402,2048500
29 de jan. de 20242,26102,26102,26102,26102,1543-
26 de jan. de 20242,28002,28002,27402,27402,1667-
25 de jan. de 20242,25402,25402,25402,25402,1476-
24 de jan. de 20242,21602,21602,21602,21602,1114-
23 de jan. de 20242,20302,20302,20302,20302,0990-
22 de jan. de 20242,24002,24002,24002,24002,1343-
19 de jan. de 20242,26502,33802,26502,33802,22772.474
18 de jan. de 20242,24602,24602,24602,24602,1400-
17 de jan. de 20242,27102,27102,27102,27102,1638-
16 de jan. de 20242,30602,30602,30602,30602,1972-
15 de jan. de 20242,32602,32602,32602,32602,2162-
12 de jan. de 20242,32602,32602,32602,32602,2162-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...