Mercado fechado

Steppe Cement Ltd (ST9.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
0,21800,0000 (0,00%)
No fechamento: 08:08AM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20240,21800,21800,21800,21800,2180-
27 de mar. de 20240,21800,21800,21800,21800,2180-
26 de mar. de 20240,20200,20200,20200,20200,2020-
25 de mar. de 20240,21800,21800,21800,21800,2180-
22 de mar. de 20240,21800,21800,21800,21800,2180-
21 de mar. de 20240,23000,23000,23000,23000,2300-
20 de mar. de 20240,22000,22000,22000,22000,2200-
19 de mar. de 20240,23400,23400,23400,23400,2340-
18 de mar. de 20240,23800,23800,23800,23800,2380-
15 de mar. de 20240,23400,23400,23400,23400,2340-
14 de mar. de 20240,23400,23400,23400,23400,2340-
13 de mar. de 20240,23400,23400,23400,23400,2340-
12 de mar. de 20240,23400,23400,23400,23400,2340-
11 de mar. de 20240,23600,23600,23600,23600,2360-
08 de mar. de 20240,22800,22800,22800,22800,2280-
07 de mar. de 20240,22800,22800,22800,22800,2280-
06 de mar. de 20240,22800,22800,22800,22800,2280-
05 de mar. de 20240,23800,23800,23800,23800,2380-
04 de mar. de 20240,22600,22600,22600,22600,2260-
01 de mar. de 20240,22600,22600,22600,22600,2260-
29 de fev. de 20240,22800,22800,22800,22800,2280-
28 de fev. de 20240,22800,22800,22800,22800,2280-
27 de fev. de 20240,22600,22600,22600,22600,2260-
26 de fev. de 20240,22800,22800,22800,22800,2280-
23 de fev. de 20240,22800,22800,22800,22800,2280-
22 de fev. de 20240,23800,23800,23800,23800,2380-
21 de fev. de 20240,23800,23800,23800,23800,2380-
20 de fev. de 20240,23800,23800,23800,23800,2380-
19 de fev. de 20240,21800,21800,21800,21800,2180-
16 de fev. de 20240,21800,21800,21800,21800,2180-
15 de fev. de 20240,21800,21800,21800,21800,2180-
14 de fev. de 20240,21800,21800,21800,21800,2180-
13 de fev. de 20240,22000,22000,22000,22000,2200-
12 de fev. de 20240,21800,21800,21800,21800,2180-
09 de fev. de 20240,21800,21800,21800,21800,2180-
08 de fev. de 20240,21800,21800,21800,21800,2180-
07 de fev. de 20240,21800,21800,21800,21800,2180-
06 de fev. de 20240,21800,21800,21800,21800,2180-
05 de fev. de 20240,21800,21800,21800,21800,2180-
02 de fev. de 20240,21800,21800,21800,21800,2180-
01 de fev. de 20240,22000,22000,22000,22000,2200-
31 de jan. de 20240,22000,22000,22000,22000,2200-
30 de jan. de 20240,21800,21800,21800,21800,2180-
29 de jan. de 20240,22000,22000,22000,22000,2200-
26 de jan. de 20240,21800,21800,21800,21800,2180-
25 de jan. de 20240,23400,23400,23400,23400,2340-
24 de jan. de 20240,22800,22800,22800,22800,2280-
23 de jan. de 20240,22600,22600,22600,22600,2260-
22 de jan. de 20240,22600,22600,22600,22600,2260-
19 de jan. de 20240,22600,22600,22600,22600,2260-
18 de jan. de 20240,22600,22600,22600,22600,2260-
17 de jan. de 20240,22400,22400,22400,22400,2240-
16 de jan. de 20240,22600,22600,22600,22600,2260-
15 de jan. de 20240,23400,23400,23400,23400,2340-
12 de jan. de 20240,23400,23400,23400,23400,2340-
11 de jan. de 20240,23200,23200,23200,23200,2320-
10 de jan. de 20240,24400,24400,24400,24400,2440-
09 de jan. de 20240,24400,24400,24400,24400,2440-
08 de jan. de 20240,24400,24400,24400,24400,2440-
05 de jan. de 20240,23800,23800,23800,23800,2380-
04 de jan. de 20240,23800,23800,23800,23800,2380-
03 de jan. de 20240,24400,24400,24400,24400,2440-
02 de jan. de 20240,24800,24800,24800,24800,2480-
29 de dez. de 20230,24800,24800,24800,24800,2480-
28 de dez. de 20230,23600,23600,23600,23600,2360-
27 de dez. de 20230,23600,23600,23600,23600,2360-
22 de dez. de 20230,24200,24200,24200,24200,2420-
21 de dez. de 20230,24200,24200,24200,24200,2420-
20 de dez. de 20230,23800,23800,23800,23800,2380-
19 de dez. de 20230,24400,24400,24400,24400,2440-
18 de dez. de 20230,24400,24400,24400,24400,2440-
15 de dez. de 20230,24400,24400,24400,24400,2440-
14 de dez. de 20230,25600,25600,25600,25600,2560-
13 de dez. de 20230,25600,25600,25600,25600,2560-
12 de dez. de 20230,25600,25600,25600,25600,2560-
11 de dez. de 20230,25600,25600,25600,25600,2560-
08 de dez. de 20230,25000,25000,25000,25000,2500-
07 de dez. de 20230,25000,25000,25000,25000,2500-
06 de dez. de 20230,25600,25600,25600,25600,2560-
05 de dez. de 20230,25600,25600,25600,25600,2560-
04 de dez. de 20230,26200,26200,26200,26200,2620-
01 de dez. de 20230,25000,25000,25000,25000,2500-
30 de nov. de 20230,25000,25000,25000,25000,2500-
29 de nov. de 20230,24800,24800,24800,24800,2480-
28 de nov. de 20230,24200,24200,24200,24200,2420-
27 de nov. de 20230,25800,25800,25800,25800,2580-
24 de nov. de 20230,23400,26000,23400,26000,2600-
23 de nov. de 20230,22200,22200,22200,22200,2220-
22 de nov. de 20230,24600,24600,24600,24600,2460-
21 de nov. de 20230,25600,25600,25600,25600,2560-
20 de nov. de 20230,26800,26800,26800,26800,2680-
17 de nov. de 20230,27400,27400,27400,27400,2740-
16 de nov. de 20230,27400,29000,27400,29000,2900-
15 de nov. de 20230,27600,27600,27600,27600,2760-
14 de nov. de 20230,27600,27600,27600,27600,2760-
13 de nov. de 20230,27400,27400,27400,27400,2740-
10 de nov. de 20230,27400,27400,27400,27400,2740-
09 de nov. de 20230,27600,27600,27600,27600,2760-
08 de nov. de 20230,27600,27600,27600,27600,2760-
07 de nov. de 20230,27600,27600,27600,27600,2760-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...