Mercado fechado
BOVESPA
127.599,57 -588,43 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,06 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.260,16 +92,95 (+0,15%)
Splendid Medien AG (SPM.DE)
XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:36PM CEST
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de mai. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 09 de mai. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 08 de mai. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 07 de mai. de 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 1.926 |
| 06 de mai. de 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 1.997 |
| 03 de mai. de 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 1.000 |
| 02 de mai. de 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 6.062 |
| 30 de abr. de 2024 | 1,2400 | 1,3500 | 1,2400 | 1,3400 | 1,3400 | 11.264 |
| 29 de abr. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 26 de abr. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 25 de abr. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 24 de abr. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 23 de abr. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 22 de abr. de 2024 | 1,1700 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 50 |
| 19 de abr. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 18 de abr. de 2024 | 1,2600 | 1,2600 | 1,1800 | 1,1800 | 1,1800 | 4.000 |
| 17 de abr. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 16 de abr. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15 de abr. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 100 |
| 12 de abr. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2.000 |
| 11 de abr. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 226 |
| 10 de abr. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 09 de abr. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 08 de abr. de 2024 | 1,3100 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 5.709 |
| 05 de abr. de 2024 | 1,1600 | 1,2600 | 1,1600 | 1,2600 | 1,2600 | 5.141 |
| 04 de abr. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 03 de abr. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 315 |
| 02 de abr. de 2024 | 1,2100 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 8.516 |
| 28 de mar. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1.000 |
| 27 de mar. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 500 |
| 26 de mar. de 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 20.019 |
| 25 de mar. de 2024 | 1,1800 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 27.850 |
| 22 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 21 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 20 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 19 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 18 de mar. de 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 30 |
| 15 de mar. de 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 9.923 |
| 14 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 13 de mar. de 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 2.000 |
| 12 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 11 de mar. de 2024 | 1,1500 | 1,2300 | 1,1500 | 1,2300 | 1,2300 | 4.200 |
| 08 de mar. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 07 de mar. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 06 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 05 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1.471 |
| 04 de mar. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 4.200 |
| 01 de mar. de 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 1.923 |
| 29 de fev. de 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 3.556 |
| 28 de fev. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 27 de fev. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 26 de fev. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 23 de fev. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2.000 |
| 22 de fev. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2.000 |
| 21 de fev. de 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 900 |
| 20 de fev. de 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 900 |
| 19 de fev. de 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 50 |
| 16 de fev. de 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 6.550 |
| 15 de fev. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 14 de fev. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 13 de fev. de 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 251 |
| 12 de fev. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 6.000 |
| 09 de fev. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 08 de fev. de 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 4.001 |
| 07 de fev. de 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 2.000 |
| 06 de fev. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 05 de fev. de 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4100 | 1,4100 | 2.949 |
| 02 de fev. de 2024 | 1,3000 | 1,4300 | 1,3000 | 1,3900 | 1,3900 | 3.184 |
| 01 de fev. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 358 |
| 31 de jan. de 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 342 |
| 30 de jan. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 29 de jan. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 26 de jan. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 25 de jan. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1 |
| 24 de jan. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23 de jan. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22 de jan. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19 de jan. de 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 3.021 |
| 18 de jan. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 17 de jan. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 16 de jan. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 de jan. de 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 12 de jan. de 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 2.000 |
| 11 de jan. de 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 45 |
| 10 de jan. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 09 de jan. de 2024 | 1,3600 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 301 |
| 08 de jan. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 05 de jan. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 de jan. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 03 de jan. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02 de jan. de 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 2.000 |
| 29 de dez. de 2023 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 6.328 |
| 28 de dez. de 2023 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 59 |
| 27 de dez. de 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 22 de dez. de 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 21 de dez. de 2023 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 7.000 |
| 20 de dez. de 2023 | 1,4300 | 1,4300 | 1,3500 | 1,3500 | 1,3500 | 2.222 |
| 19 de dez. de 2023 | 1,4400 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | 3.809 |
| 18 de dez. de 2023 | 1,4600 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 53.020 |
| 15 de dez. de 2023 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 9.970 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.