Mercado fechado

Santos Limited (STS1.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
4,5300+0,0080 (+0,18%)
No fechamento: 08:02AM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20244,53004,53004,53004,53004,5300-
13 de jun. de 20244,52204,52204,52204,52204,5220-
12 de jun. de 20244,56304,56304,56304,56304,5630-
11 de jun. de 20244,52504,52504,52504,52504,5250-
10 de jun. de 20244,54804,54804,54804,54804,5480-
07 de jun. de 20244,56304,56304,56304,56304,5630-
06 de jun. de 20244,50204,50204,50204,50204,5020-
05 de jun. de 20244,48104,48104,48104,48104,4810-
04 de jun. de 20244,48404,48404,48404,48404,4840-
03 de jun. de 20244,59004,59004,59004,59004,5900-
31 de mai. de 20244,54004,54004,54004,54004,5400-
30 de mai. de 20244,48204,48204,48204,48204,4820-
29 de mai. de 20244,58204,58204,58204,58204,5820-
28 de mai. de 20244,62404,62404,62404,62404,6240-
27 de mai. de 20244,58504,58504,58504,58504,5850-
24 de mai. de 20244,58304,58304,58304,58304,5830-
23 de mai. de 20244,56304,56304,56304,56304,5630-
22 de mai. de 20244,59504,59504,59504,59504,5950-
21 de mai. de 20244,61604,61604,61604,61604,6160-
20 de mai. de 20244,63604,63604,63604,63604,6360-
17 de mai. de 20244,51604,51604,51604,51604,5160-
16 de mai. de 20244,61404,61404,61404,61404,6140-
15 de mai. de 20244,61404,61404,61404,61404,6140-
14 de mai. de 20244,61204,61204,61204,61204,6120-
13 de mai. de 20244,66404,66404,66404,66404,6640-
10 de mai. de 20244,67304,67304,67304,67304,6730-
09 de mai. de 20244,58204,58204,58204,58204,5820-
08 de mai. de 20244,55604,55604,55604,55604,5560-
07 de mai. de 20244,51104,51104,51104,51104,5110-
06 de mai. de 20244,47004,47004,47004,47004,4700-
03 de mai. de 20244,47404,47404,47404,47404,4740-
02 de mai. de 20244,44404,44404,44404,44404,4440-
30 de abr. de 20244,57304,57304,57304,57304,5730-
29 de abr. de 20244,56604,56604,56604,56604,5660-
26 de abr. de 20244,58904,58904,58904,58904,5890-
25 de abr. de 20244,59704,59704,59704,59704,5970-
24 de abr. de 20244,60204,60204,60204,60204,6020-
23 de abr. de 20244,55004,55004,55004,55004,5500-
22 de abr. de 20244,52904,52904,52904,52904,5290-
19 de abr. de 20244,60004,60004,60004,60004,6000-
18 de abr. de 20244,51304,51304,51304,51304,5130-
17 de abr. de 20244,54604,54604,54604,54604,5460-
16 de abr. de 20244,58204,58204,58204,58204,5820-
15 de abr. de 20244,68904,68904,68904,68904,6890-
12 de abr. de 20244,63904,63904,63904,63904,6390-
11 de abr. de 20244,64104,64104,64104,64104,6410-
10 de abr. de 20244,59304,59304,59304,59304,5930-
09 de abr. de 20244,56104,56104,56104,56104,5610-
08 de abr. de 20244,66004,66004,66004,66004,6600-
05 de abr. de 20244,70904,70904,70904,70904,7090-
04 de abr. de 20244,68304,68304,68304,68304,6830-
03 de abr. de 20244,61204,61204,61204,61204,6120-
02 de abr. de 20244,63604,63604,63604,63604,6360-
28 de mar. de 20244,57004,57004,57004,57004,5700-
27 de mar. de 20244,53504,53504,53504,53504,5350-
26 de mar. de 20244,48504,48504,48504,48504,4850-
25 de mar. de 20244,46504,46504,46504,46504,4650-
22 de mar. de 20244,41504,41504,41504,41504,4150-
21 de mar. de 20244,44004,44004,44004,44004,4400-
20 de mar. de 20244,40004,40004,40004,40004,4000-
19 de mar. de 20244,39004,39004,39004,39004,3900-
18 de mar. de 20244,33504,33504,33504,33504,3350-
15 de mar. de 20244,33004,33004,33004,33004,3300-
14 de mar. de 20244,24004,24004,24004,24004,2400-
13 de mar. de 20244,23004,23004,23004,23004,2300-
12 de mar. de 20244,20504,20504,20504,20504,2050-
11 de mar. de 20244,22504,22504,22504,22504,2250-
08 de mar. de 20244,31004,31004,31004,31004,3100-
07 de mar. de 20244,28504,28504,28504,28504,2850-
06 de mar. de 20244,21004,21004,21004,21004,2100-
05 de mar. de 20244,21504,21504,21504,21504,2150-
04 de mar. de 20244,27004,27004,27004,27004,2700-
01 de mar. de 20244,24004,24004,24004,24004,2400-
29 de fev. de 20244,19504,19504,19504,19504,19501.000
28 de fev. de 20244,17004,17004,17004,17004,1700-
27 de fev. de 20244,12504,12504,12504,12504,1250-
26 de fev. de 20244,17004,17004,17004,17004,1700-
26 de fev. de 20240.268289 Dividendo
23 de fev. de 20244,40504,40504,40504,40504,1367-
22 de fev. de 20244,36004,36004,36004,36004,0945180
21 de fev. de 20244,35504,35504,35504,35504,0898-
20 de fev. de 20244,38504,38504,38504,38504,1179-
19 de fev. de 20244,35004,35004,35004,35004,0851-
16 de fev. de 20244,36504,36504,36504,36504,0991-
15 de fev. de 20244,32004,32004,32004,32004,0569-
14 de fev. de 20244,36504,36504,36504,36504,0991-
13 de fev. de 20244,35504,35504,35504,35504,0898-
12 de fev. de 20244,33504,33504,33504,33504,0710-
09 de fev. de 20244,31504,31504,31504,31504,0522-
08 de fev. de 20244,42004,42004,42004,42004,1508-
07 de fev. de 20244,40504,40504,40504,40504,1367-
06 de fev. de 20244,66004,66004,66004,66004,3762-
05 de fev. de 20244,63504,63504,63504,63504,3527-
02 de fev. de 20244,68504,69004,68504,69004,4044100
01 de fev. de 20244,59004,59504,59004,59504,31513
31 de jan. de 20244,62004,62004,62004,62004,3386-
30 de jan. de 20244,63504,63504,63504,63504,3527-
29 de jan. de 20244,84004,84004,65004,65004,3668300
26 de jan. de 20244,65004,65004,65004,65004,3668-
25 de jan. de 20244,53004,74004,53004,74004,45136.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...