Mercado fechado

Soup Holdings Ltd (SR6.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
0,0515+0,0005 (+0,98%)
No fechamento: 08:08AM CET
Período:
03 de fev. de 2022 - 03 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de fev. de 20230,05150,05150,05150,05150,051525.000
01 de fev. de 20230,05100,05100,05100,05100,0510-
31 de jan. de 20230,05100,05100,05100,05100,0510-
30 de jan. de 20230,05050,05050,05050,05050,0505-
27 de jan. de 20230,05000,05000,05000,05000,0500-
26 de jan. de 20230,05000,05000,05000,05000,0500-
25 de jan. de 20230,04850,04850,04850,04850,0485-
24 de jan. de 20230,04350,04350,04350,04350,0435-
23 de jan. de 20230,04350,04350,04350,04350,0435-
20 de jan. de 20230,04850,04850,04850,04850,0485-
19 de jan. de 20230,05050,05050,05050,05050,0505-
18 de jan. de 20230,05000,05000,05000,05000,0500-
17 de jan. de 20230,05050,05050,05050,05050,0505-
16 de jan. de 20230,04850,04850,04850,04850,0485-
13 de jan. de 20230,04900,04900,04900,04900,0490-
12 de jan. de 20230,04900,04900,04900,04900,0490-
11 de jan. de 20230,04900,04900,04900,04900,0490-
10 de jan. de 20230,05000,05000,05000,05000,0500-
09 de jan. de 20230,05000,05000,05000,05000,0500-
06 de jan. de 20230,05050,05050,05050,05050,0505-
05 de jan. de 20230,05100,05100,05100,05100,0510-
04 de jan. de 20230,05100,05100,05100,05100,0510-
03 de jan. de 20230,05300,05300,05300,05300,0530-
02 de jan. de 20230,04400,04400,04400,04400,0440-
30 de dez. de 20220,04850,04850,04850,04850,0485-
29 de dez. de 20220,04800,04800,04800,04800,0480-
28 de dez. de 20220,04550,04550,04550,04550,0455-
27 de dez. de 20220,04800,04800,04800,04800,0480-
23 de dez. de 20220,04800,04800,04800,04800,0480-
22 de dez. de 20220,04650,04650,04650,04650,0465-
21 de dez. de 20220,04850,04850,04850,04850,0485-
20 de dez. de 20220,05050,05050,05050,05050,0505-
19 de dez. de 20220,05000,05000,05000,05000,0500-
16 de dez. de 20220,05050,05050,05050,05050,0505-
15 de dez. de 20220,05100,05100,05100,05100,0510-
14 de dez. de 20220,05050,05050,05050,05050,0505-
13 de dez. de 20220,04750,04750,04750,04750,0475-
12 de dez. de 20220,04950,04950,04950,04950,0495-
09 de dez. de 20220,05050,05050,05050,05050,0505-
08 de dez. de 20220,05150,05150,05150,05150,0515-
07 de dez. de 20220,05100,05100,05100,05100,0510-
06 de dez. de 20220,05150,05150,05150,05150,0515-
05 de dez. de 20220,04650,04650,04650,04650,0465-
02 de dez. de 20220,04950,04950,04950,04950,0495-
01 de dez. de 20220,05100,05100,05100,05100,0510-
30 de nov. de 20220,05100,05100,05100,05100,0510-
29 de nov. de 20220,04950,04950,04950,04950,0495-
28 de nov. de 20220,05200,05200,05200,05200,0520-
25 de nov. de 20220,05000,05000,05000,05000,0500-
24 de nov. de 20220,05250,05250,05250,05250,0525-
23 de nov. de 20220,05250,05250,05250,05250,0525-
22 de nov. de 20220,05300,05300,05300,05300,0530-
21 de nov. de 20220,05350,05350,05350,05350,0535-
18 de nov. de 20220,05250,05250,05250,05250,0525-
17 de nov. de 20220,05250,05250,05250,05250,0525-
16 de nov. de 20220,05150,05150,05150,05150,0515-
15 de nov. de 20220,05450,05450,05450,05450,0545-
14 de nov. de 20220,05400,05400,05400,05400,0540-
11 de nov. de 20220,05400,05400,05400,05400,0540-
10 de nov. de 20220,05350,05350,05350,05350,0535-
09 de nov. de 20220,05250,05250,05250,05250,0525-
08 de nov. de 20220,05350,05350,05350,05350,0535-
07 de nov. de 20220,05050,05050,05050,05050,0505-
04 de nov. de 20220,05100,05100,05100,05100,0510-
03 de nov. de 20220,05050,05050,05050,05050,0505-
02 de nov. de 20220,05050,05050,05050,05050,0505-
01 de nov. de 20220,05050,05050,05050,05050,0505-
31 de out. de 20220,04950,04950,04950,04950,0495-
28 de out. de 20220,06050,06050,06050,06050,0605-
27 de out. de 20220,05150,05150,05150,05150,0515-
26 de out. de 20220,05250,05250,05250,05250,0525-
25 de out. de 20220,05200,05200,05200,05200,0520-
24 de out. de 20220,03850,03850,03850,03850,0385-
21 de out. de 20220,05300,05300,05300,05300,0530-
20 de out. de 20220,05850,05850,05850,05850,0585-
19 de out. de 20220,05350,05350,05350,05350,0535-
18 de out. de 20220,05250,05250,05250,05250,0525-
17 de out. de 20220,05200,05200,05200,05200,0520-
14 de out. de 20220,05250,05250,05250,05250,0525-
13 de out. de 20220,05250,05250,05250,05250,0525-
12 de out. de 20220,05050,05050,05050,05050,0505-
11 de out. de 20220,05050,05050,05050,05050,0505-
10 de out. de 20220,05050,05050,05050,05050,0505-
07 de out. de 20220,04950,04950,04950,04950,0495-
06 de out. de 20220,05650,05650,05650,05650,0565-
05 de out. de 20220,05550,05550,05550,05550,0555-
04 de out. de 20220,04500,04500,04500,04500,0450-
03 de out. de 20220,05750,05750,05750,05750,0575-
30 de set. de 20220,05150,05150,05150,05150,0515-
29 de set. de 20220,05300,05300,05300,05300,0530-
28 de set. de 20220,05300,05300,05300,05300,0530-
27 de set. de 20220,05050,05050,05050,05050,0505-
26 de set. de 20220,05200,05200,05200,05200,0520-
23 de set. de 20220,05700,05700,05700,05700,0570-
22 de set. de 20220,05850,05850,05850,05850,0585-
21 de set. de 20220,05850,05850,05850,05850,0585-
20 de set. de 20220,05950,05950,05950,05950,0595-
19 de set. de 20220,05850,05850,05850,05850,0585-
16 de set. de 20220,05800,05800,05800,05800,0580-
15 de set. de 20220,05850,05850,05850,05850,0585-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...