Mercado abrirá em 7 h 3 min

Societe Generale SA (SGE.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
24,09+0,08 (+0,31%)
No fechamento: 02:05PM CEST
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 202423,9324,0923,9324,0924,09420
23 de jul. de 202424,0124,0124,0124,0124,01-
22 de jul. de 202423,7323,7323,7323,7323,73-
19 de jul. de 202423,9323,9323,6923,6923,69200
18 de jul. de 202423,5223,5223,5223,5223,52-
17 de jul. de 202423,3723,3723,3723,3723,37-
16 de jul. de 202423,3723,3723,3723,3723,37-
15 de jul. de 202423,4223,4223,4223,4223,42-
12 de jul. de 202423,3323,3323,3323,3323,33-
11 de jul. de 202423,1123,1123,1123,1123,11-
10 de jul. de 202422,7522,7522,7522,7522,75-
09 de jul. de 202423,3523,3522,7322,7322,73315
08 de jul. de 202423,4423,4423,4423,4423,44-
05 de jul. de 202423,5223,5223,5223,5223,52-
04 de jul. de 202423,0923,0923,0923,0923,09-
03 de jul. de 202422,8023,1522,8023,1523,1510
02 de jul. de 202422,8122,8122,8122,8122,81-
01 de jul. de 202422,8823,1022,8823,0123,011.252
28 de jun. de 202422,2222,2222,2122,2122,211.200
27 de jun. de 202422,3022,3022,2222,2222,22500
26 de jun. de 202422,5222,5222,5222,5222,52-
25 de jun. de 202422,5222,5222,5222,5222,52-
24 de jun. de 202422,2022,2022,2022,2022,20-
21 de jun. de 202422,3622,3622,3622,3622,36-
20 de jun. de 202422,1922,1922,1922,1922,19-
19 de jun. de 202422,3922,3922,3922,3922,39-
18 de jun. de 202422,6422,6422,2622,2622,26158
17 de jun. de 202422,2722,3322,2722,3322,33420
14 de jun. de 202423,1123,1122,0822,0822,082.000
13 de jun. de 202423,5823,5823,5823,5823,58-
12 de jun. de 202423,1923,1923,1923,1923,19-
11 de jun. de 202424,2824,4124,2824,4124,41500
10 de jun. de 202426,0226,0226,0226,0226,02-
07 de jun. de 202426,0426,0426,0426,0426,04-
06 de jun. de 202426,1526,1526,1526,1526,15-
05 de jun. de 202426,5826,5826,1926,1926,19400
04 de jun. de 202426,9826,9826,3826,3826,38770
03 de jun. de 202427,4927,4927,2527,2527,25210
31 de mai. de 202427,3027,4927,3027,4927,49420
30 de mai. de 202426,8826,8826,8826,8826,88-
29 de mai. de 202427,0727,1727,0727,1727,17300
28 de mai. de 202426,9126,9526,9126,9526,95315
27 de mai. de 202426,5026,5026,5026,5026,50-
27 de mai. de 20240.9 Dividendo
24 de mai. de 202427,3327,3327,3327,3326,43-
23 de mai. de 202427,3827,3827,2227,2626,361.000
22 de mai. de 202427,5427,5427,5427,5426,63-
21 de mai. de 202427,6727,6727,6727,6726,76-
20 de mai. de 202427,3327,3327,3327,3326,43-
17 de mai. de 202427,1727,3327,1727,3326,43500
16 de mai. de 202427,5027,5027,5027,5026,59-
15 de mai. de 202427,3227,5027,3227,5026,5950
14 de mai. de 202426,3527,3226,3527,3226,42115
13 de mai. de 202425,9026,3525,9026,3525,48115
10 de mai. de 202425,2525,2525,2525,2524,42-
09 de mai. de 202424,9324,9324,9324,9324,11-
08 de mai. de 202424,7524,9324,7524,9324,11200
07 de mai. de 202424,3724,7524,3724,7523,93460
06 de mai. de 202424,6424,6424,6424,6423,82-
03 de mai. de 202425,9126,8425,9126,8425,96200
02 de mai. de 202425,4925,9125,4925,9125,06500
30 de abr. de 202425,5225,5225,5225,5224,68-
29 de abr. de 202425,4125,4125,4125,4124,57-
26 de abr. de 202425,3425,3425,3425,3424,51-
25 de abr. de 202425,3625,3624,9325,1524,32604
24 de abr. de 202425,4525,4525,4525,4524,62-
23 de abr. de 202425,1325,1325,1325,1324,30-
22 de abr. de 202424,8025,0524,8025,0524,22120
19 de abr. de 202424,5424,5424,4924,4923,68380
18 de abr. de 202424,2324,5424,2324,5423,73730
17 de abr. de 202424,3824,3824,3824,3823,58-
16 de abr. de 202424,7324,7324,7324,7323,91-
15 de abr. de 202425,9725,9725,9725,9725,11-
12 de abr. de 202425,4026,3325,4026,3325,46900
11 de abr. de 202425,1525,1525,1525,1524,32-
10 de abr. de 202425,0625,0625,0625,0624,23-
09 de abr. de 202425,1525,1525,0625,0624,23420
08 de abr. de 202425,1325,1325,1325,1324,30-
05 de abr. de 202425,1925,1925,0625,0624,23765
04 de abr. de 202425,1325,4525,1325,4524,61210
03 de abr. de 202424,8225,0524,8225,0524,22345
02 de abr. de 202424,8124,9024,8124,8224,00625
28 de mar. de 202424,1924,1924,1924,1923,39-
27 de mar. de 202424,1924,1924,1924,1923,39-
26 de mar. de 202424,1924,1924,1924,1923,39-
25 de mar. de 202424,3624,3624,3624,3623,56-
22 de mar. de 202424,4024,4024,4024,4023,59-
21 de mar. de 202424,1724,4024,1724,4023,59440
20 de mar. de 202423,8823,8823,8823,8823,09-
19 de mar. de 202423,6823,6823,6823,6822,90-
18 de mar. de 202423,6823,6823,6823,6822,90-
15 de mar. de 202423,4323,4323,4323,4322,66-
14 de mar. de 202423,6423,6423,2723,4322,66815
13 de mar. de 202423,6123,6123,6123,6122,83-
12 de mar. de 202423,2923,2923,2923,2922,52-
11 de mar. de 202423,1423,1823,1423,1822,42408
08 de mar. de 202423,1023,1923,1023,1922,43210
07 de mar. de 202422,6222,6222,6222,6221,87-
06 de mar. de 202422,6222,6222,6222,6221,87-
05 de mar. de 202422,5622,5622,5622,5621,82-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...