Mercado fechado

Strix Group PLC (SG9.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
0,8000+0,0250 (+3,23%)
A partir de 08:24PM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20240,77500,80500,77000,80000,8000850
27 de mar. de 20240,77500,77500,70000,77500,7750-
26 de mar. de 20240,77500,79500,77500,77500,7750-
25 de mar. de 20240,76500,79500,76500,77500,7750-
22 de mar. de 20240,77500,77500,76500,76500,7650-
21 de mar. de 20240,77000,78500,77000,77500,7750-
20 de mar. de 20240,75500,79000,75500,77000,7700-
19 de mar. de 20240,75000,76000,75000,76000,7600-
18 de mar. de 20240,77000,78500,75500,75500,7550-
15 de mar. de 20240,78500,78500,77000,77000,7700-
14 de mar. de 20240,78000,80000,78000,78500,7850-
13 de mar. de 20240,79000,80500,78000,78000,7800-
12 de mar. de 20240,77500,81000,77500,79000,7900-
11 de mar. de 20240,78000,79000,78000,78000,7800-
08 de mar. de 20240,79000,80500,78000,79500,7950-
07 de mar. de 20240,79500,80500,79000,79500,7950-
06 de mar. de 20240,78500,81000,78500,79500,7950-
05 de mar. de 20240,77000,79500,77000,79000,7900-
04 de mar. de 20240,79000,82000,77000,77500,7750-
01 de mar. de 20240,81500,82500,79000,79500,7950-
29 de fev. de 20240,80000,82000,79500,79500,7950-
28 de fev. de 20240,82500,83500,79500,79500,7950-
27 de fev. de 20240,83500,85000,80500,80500,8050-
26 de fev. de 20240,85000,85000,83500,83500,8350-
23 de fev. de 20240,84000,85500,83000,84000,8400-
22 de fev. de 20240,82500,84500,82500,83500,8350-
21 de fev. de 20240,81500,84000,81500,83000,8300-
20 de fev. de 20240,79500,82000,79500,80000,8000-
19 de fev. de 20240,80000,82000,79500,79500,7950-
16 de fev. de 20240,81000,82500,79500,81000,8100-
15 de fev. de 20240,79500,82500,79500,81000,8100-
14 de fev. de 20240,81000,82000,79500,80000,8000-
13 de fev. de 20240,79000,82000,79000,81000,8100-
12 de fev. de 20240,78500,81500,78500,78500,7850-
09 de fev. de 20240,80000,82500,78500,80000,8000-
08 de fev. de 20240,78000,81500,78000,79500,7950-
07 de fev. de 20240,78000,81500,78000,79500,7950-
06 de fev. de 20240,80500,83000,78000,79000,7900-
05 de fev. de 20240,81000,83500,80500,81000,8100-
02 de fev. de 20240,84000,84000,81000,81500,8150-
01 de fev. de 20240,84500,87000,84000,84000,8400-
31 de jan. de 20240,87000,87000,84500,85000,8500-
30 de jan. de 20240,84500,86500,84000,84000,8400-
29 de jan. de 20240,84500,85500,83500,84000,8400-
26 de jan. de 20240,83000,85500,83000,84500,8450-
25 de jan. de 20240,86000,86000,82500,83000,8300-
24 de jan. de 20240,87500,89000,86000,86000,8600-
23 de jan. de 20240,87000,88000,86500,86500,8650-
22 de jan. de 20240,86000,88000,86000,87000,8700-
19 de jan. de 20240,86500,87500,85500,86000,8600-
18 de jan. de 20240,86500,87500,86500,86500,8650-
17 de jan. de 20240,87000,88000,86500,86500,8650-
16 de jan. de 20240,85000,88500,85000,86500,8650-
15 de jan. de 20240,87000,87500,85500,85500,8550-
12 de jan. de 20240,87000,89000,87000,87500,8750-
11 de jan. de 20240,87000,88000,87000,87000,8700-
10 de jan. de 20240,87000,88500,87000,87000,8700-
09 de jan. de 20240,85000,87500,85000,87000,8700-
08 de jan. de 20240,84500,86500,82500,85000,8500-
05 de jan. de 20240,83500,86500,82000,84500,8450-
04 de jan. de 20240,84000,86000,83500,83500,8350-
03 de jan. de 20240,86500,86500,83000,84000,8400-
02 de jan. de 20240,86000,86500,85500,86500,8650-
29 de dez. de 20230,85000,86000,85000,85500,8550-
28 de dez. de 20230,84500,86000,84500,84500,8450-
27 de dez. de 20230,83000,85500,81500,83000,8300-
22 de dez. de 20230,83500,83500,82500,83000,8300-
21 de dez. de 20230,83000,84000,82500,82500,8250-
20 de dez. de 20230,82500,84500,82500,83000,8300-
19 de dez. de 20230,83500,86500,83000,84500,8450-
18 de dez. de 20230,83500,85500,83500,83500,8350-
15 de dez. de 20230,82500,84000,82500,83500,8350-
14 de dez. de 20230,81000,83000,80500,82500,8250-
13 de dez. de 20230,80000,81000,79500,80000,8000-
12 de dez. de 20230,81000,81000,80000,80000,8000-
11 de dez. de 20230,79500,81000,79500,79500,7950-
08 de dez. de 20230,81500,81500,79500,80000,8000-
07 de dez. de 20230,82500,83000,81000,81500,8150-
06 de dez. de 20230,82000,84500,82000,82500,8250-
05 de dez. de 20230,83000,83500,81500,81500,8150-
04 de dez. de 20230,83000,85000,83000,83000,8300-
01 de dez. de 20230,83000,84000,83000,83500,8350-
30 de nov. de 20230,82000,84000,82000,83000,8300-
29 de nov. de 20230,82000,82500,81500,82000,8200-
28 de nov. de 20230,82000,83000,81500,82000,8200-
27 de nov. de 20230,83000,84000,82000,82000,8200-
24 de nov. de 20230,82500,83500,82500,83000,8300-
23 de nov. de 20230,81500,82500,81000,82500,8250-
22 de nov. de 20230,82000,82500,80500,81500,8150-
21 de nov. de 20230,82500,85000,82000,83500,8350-
20 de nov. de 20230,80500,82500,80500,82500,8250-
17 de nov. de 20230,79500,82000,79500,80500,8050-
16 de nov. de 20230,81000,81000,79500,79500,7950-
16 de nov. de 20230.009 Dividendo
15 de nov. de 20230,81000,83500,81000,81500,8060-
14 de nov. de 20230,81000,82500,81000,81500,8060-
13 de nov. de 20230,80000,82000,80000,81000,8011-
10 de nov. de 20230,79000,80000,77500,80000,7912-
09 de nov. de 20230,75000,79000,75000,79000,7813-
08 de nov. de 20230,73000,75000,72500,75000,7417-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...