Mercado fechado

SOCIETE GENERALE (SGE.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
24,45+0,81 (+3,40%)
No fechamento: 08:02AM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de mai. de 202224,4524,4524,4524,4524,45184
25 de mai. de 20221.65 Dividendo
24 de mai. de 202225,3025,3025,3025,3023,65-
23 de mai. de 202224,6624,6624,6624,6623,05-
20 de mai. de 202224,5824,5824,5824,5822,98-
19 de mai. de 202223,9223,9223,9223,9222,36-
18 de mai. de 202224,1824,1824,1824,1822,60-
17 de mai. de 202223,4723,4723,4723,4721,94-
16 de mai. de 202223,2423,2423,2423,2421,72-
13 de mai. de 202223,1023,1023,1023,1021,60-
12 de mai. de 202222,2422,2422,2422,2420,79-
11 de mai. de 202222,2422,2422,2422,2420,79-
10 de mai. de 202222,2422,2422,2422,2420,79-
09 de mai. de 202222,5022,5022,5022,5021,03-
06 de mai. de 202222,7122,7122,7122,7121,23-
05 de mai. de 202223,8623,8623,8623,8622,31-
04 de mai. de 202223,3323,3323,1223,1221,61184
03 de mai. de 202222,9022,9022,9022,9021,40-
02 de mai. de 202222,9022,9022,9022,9021,40-
29 de abr. de 202223,2923,2923,2923,2921,77-
28 de abr. de 202223,2923,2923,2923,2921,77-
27 de abr. de 202223,2923,2923,2923,2921,77-
26 de abr. de 202223,9423,9423,9423,9422,38-
25 de abr. de 202224,0124,0124,0124,0122,44-
22 de abr. de 202224,0124,0124,0124,0122,44-
21 de abr. de 202224,0824,0824,0824,0822,51-
20 de abr. de 202223,3123,3123,3123,3121,79-
19 de abr. de 202222,9722,9722,9722,9721,47-
14 de abr. de 202222,8422,8422,8422,8421,35-
13 de abr. de 202222,6822,6822,6822,6821,20-
12 de abr. de 202222,6822,6822,6822,6821,20-
11 de abr. de 202221,9021,9021,9021,9020,47-
08 de abr. de 202221,7021,7021,7021,7020,29-
07 de abr. de 202221,9921,9921,9921,9920,56-
06 de abr. de 202222,7822,7822,7822,7821,29-
05 de abr. de 202224,0924,0923,2923,2921,775
04 de abr. de 202224,6724,6724,6724,6723,06-
01 de abr. de 202224,4924,4924,4924,4922,89-
31 de mar. de 202225,2725,2724,8024,8023,18135
30 de mar. de 202225,9025,9025,9025,9024,21-
29 de mar. de 202224,2024,2024,2024,2022,62-
28 de mar. de 202223,8223,8223,8223,8222,27-
25 de mar. de 202224,3424,3424,3424,3422,76-
24 de mar. de 202224,5324,5324,5324,5322,93-
23 de mar. de 202224,8724,8724,8724,8723,25-
22 de mar. de 202224,5824,5824,5824,5822,98-
21 de mar. de 202224,5824,5824,5824,5822,98-
18 de mar. de 202224,9224,9224,9224,9223,29-
17 de mar. de 202225,3125,3124,7124,7123,1014
16 de mar. de 202223,7423,7423,7423,7422,19-
15 de mar. de 202222,8922,8922,8922,8921,39-
14 de mar. de 202222,6722,9122,6722,9121,42447
11 de mar. de 202222,4422,4422,4422,4420,98-
10 de mar. de 202223,4223,4223,4223,4221,90-
09 de mar. de 202221,8422,5021,8422,5021,03100
08 de mar. de 202219,7222,1519,7222,1520,71118
07 de mar. de 202220,4020,4020,4020,4019,07-
04 de mar. de 202223,1523,1523,1523,1521,64-
03 de mar. de 202223,5923,5923,1723,2821,77730
02 de mar. de 202223,2823,2823,2823,2821,77-
01 de mar. de 202226,1126,1126,1126,1124,41-
28 de fev. de 202227,4527,4527,4527,4525,66-
25 de fev. de 202228,0028,0028,0028,0026,17-
24 de fev. de 202228,5928,5928,5928,5926,73-
23 de fev. de 202231,4931,4931,4931,4929,44-
22 de fev. de 202231,1431,4731,1431,4529,40489
21 de fev. de 202232,5032,5032,5032,5030,38-
18 de fev. de 202232,8132,8132,3732,3730,25250
17 de fev. de 202233,8033,8033,8033,8031,60-
16 de fev. de 202234,3134,3134,3134,3132,07-
15 de fev. de 202233,6733,6733,6733,6731,47-
14 de fev. de 202235,2835,2833,5833,5831,39265
11 de fev. de 202236,4436,4436,4436,4434,07-
10 de fev. de 202236,9937,2436,6736,6734,28160
09 de fev. de 202234,9734,9734,9734,9732,69-
08 de fev. de 202234,3734,3734,3734,3732,12-
07 de fev. de 202234,0234,0234,0234,0231,80-
04 de fev. de 202234,3134,3134,0034,0031,78600
03 de fev. de 202233,6133,8133,6133,8131,6010
02 de fev. de 202233,6133,6133,6133,6131,42-
01 de fev. de 202232,7732,7732,7732,7730,63-
31 de jan. de 202233,1933,1932,4532,4530,33210
28 de jan. de 202232,9732,9732,9732,9730,82-
27 de jan. de 202232,4332,4332,4332,4330,31-
26 de jan. de 202232,2132,2132,2132,2130,11-
25 de jan. de 202231,3231,3231,3231,3229,28-
24 de jan. de 202232,8332,8330,9431,3329,282.510
21 de jan. de 202233,4833,4833,4833,4831,30-
20 de jan. de 202233,7433,7433,7433,7431,54-
19 de jan. de 202234,0334,0534,0334,0531,83147
18 de jan. de 202234,2934,3534,2634,3432,10516
17 de jan. de 202234,2934,2934,2934,2932,05-
14 de jan. de 202234,1734,1734,1734,1731,94-
13 de jan. de 202233,5633,5633,5633,5631,38-
12 de jan. de 202233,4233,4233,4233,4231,24-
11 de jan. de 202233,1533,1533,1533,1530,99-
10 de jan. de 202233,1533,1533,1533,1530,99-
07 de jan. de 202232,8132,8132,8132,8130,67-
06 de jan. de 202231,8831,8831,8831,8829,80-
05 de jan. de 202231,9131,9131,9131,9129,82-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...