Mercado fechado

Stericycle Inc (SY9.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
49,00+0,20 (+0,41%)
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 202449,0049,0049,0049,0049,00-
27 de mar. de 202448,8048,8048,8048,8048,80-
26 de mar. de 202448,6048,6048,6048,6048,60-
25 de mar. de 202448,2048,2048,2048,2048,20-
22 de mar. de 202448,6048,6048,6048,6048,60-
21 de mar. de 202448,2048,2048,2048,2048,20-
20 de mar. de 202449,0049,0049,0049,0049,00-
19 de mar. de 202448,8048,8048,8048,8048,80-
18 de mar. de 202448,0048,0048,0048,0048,00-
15 de mar. de 202447,6047,6047,6047,6047,60-
14 de mar. de 202448,2048,2048,2048,2048,20-
13 de mar. de 202447,8047,8047,8047,8047,80-
12 de mar. de 202447,4047,4047,4047,4047,40-
11 de mar. de 202447,6047,6047,6047,6047,60-
08 de mar. de 202448,0048,0048,0048,0048,00-
07 de mar. de 202448,4048,4048,4048,4048,40-
06 de mar. de 202448,4048,4048,4048,4048,40-
05 de mar. de 202449,0049,0049,0049,0049,00-
04 de mar. de 202449,4049,4049,4049,4049,40-
01 de mar. de 202450,0050,0050,0050,0050,00-
29 de fev. de 202451,0051,0051,0051,0051,00-
28 de fev. de 202446,6046,6046,6046,6046,60-
27 de fev. de 202446,8046,8046,8046,8046,80-
26 de fev. de 202446,4046,4046,4046,4046,40-
23 de fev. de 202446,2046,2046,2046,2046,20-
22 de fev. de 202444,8044,8044,8044,8044,80-
21 de fev. de 202445,2045,2045,2045,2045,20-
20 de fev. de 202446,0046,0046,0046,0046,00-
19 de fev. de 202446,0046,0046,0046,0046,00-
16 de fev. de 202446,8046,8046,8046,8046,80-
15 de fev. de 202445,8045,8045,8045,8045,80-
14 de fev. de 202445,2045,2045,2045,2045,20-
13 de fev. de 202445,4045,4045,4045,4045,40-
12 de fev. de 202445,0045,0045,0045,0045,00-
09 de fev. de 202444,8044,8044,8044,8044,80-
08 de fev. de 202444,2044,2044,2044,2044,20-
07 de fev. de 202445,0045,0045,0045,0045,00-
06 de fev. de 202444,2044,2044,2044,2044,20-
05 de fev. de 202445,0045,0045,0045,0045,00-
02 de fev. de 202444,6044,6044,6044,6044,60-
01 de fev. de 202444,4044,4044,4044,4044,40-
31 de jan. de 202445,4045,4045,4045,4045,40-
30 de jan. de 202445,8045,8045,8045,8045,80-
29 de jan. de 202445,2045,2045,2045,2045,20-
26 de jan. de 202444,2044,2044,2044,2044,20-
25 de jan. de 202444,6044,6044,6044,6044,60-
24 de jan. de 202445,6045,6045,6045,6045,60-
23 de jan. de 202445,2045,2045,2045,2045,20-
22 de jan. de 202444,4044,4044,4044,4044,4020
19 de jan. de 202443,6043,6043,6043,6043,60-
18 de jan. de 202443,2043,2043,2043,2043,20-
17 de jan. de 202443,8043,8043,8043,8043,80-
16 de jan. de 202444,2044,2044,2044,2044,20-
15 de jan. de 202444,4044,4044,4044,4044,40-
12 de jan. de 202444,4044,4044,4044,4044,40-
11 de jan. de 202444,8044,8044,8044,8044,80-
10 de jan. de 202443,6043,6043,6043,6043,60-
09 de jan. de 202443,8043,8043,8043,8043,80-
08 de jan. de 202443,2043,2043,2043,2043,20-
05 de jan. de 202443,6043,6043,6043,6043,60-
04 de jan. de 202443,8043,8043,8043,8043,80-
03 de jan. de 202444,8044,8044,8044,8044,80-
02 de jan. de 202444,8044,8044,8044,8044,80-
29 de dez. de 202344,8044,8044,8044,8044,80-
28 de dez. de 202344,8044,8044,8044,8044,80-
27 de dez. de 202345,4045,4045,4045,4045,40-
22 de dez. de 202345,4045,4045,4045,4045,40-
21 de dez. de 202345,4045,4045,4045,4045,40-
20 de dez. de 202345,4045,4045,4045,4045,40-
19 de dez. de 202345,2045,2045,2045,2045,20-
18 de dez. de 202345,6045,6045,6045,6045,60-
15 de dez. de 202345,4045,4045,4045,4045,40-
14 de dez. de 202344,6044,6044,6044,6044,60-
13 de dez. de 202344,2044,2044,2044,2044,20-
12 de dez. de 202345,6045,6045,6045,6045,60-
11 de dez. de 202344,8044,8044,8044,8044,80-
08 de dez. de 202345,4045,4045,4045,4045,40-
07 de dez. de 202345,6045,6045,6045,6045,60-
06 de dez. de 202345,0045,0045,0045,0045,00-
05 de dez. de 202345,0045,0045,0045,0045,00-
04 de dez. de 202344,2044,2044,2044,2044,20-
01 de dez. de 202343,0043,0043,0043,0043,00-
30 de nov. de 202341,6041,6041,6041,6041,60-
29 de nov. de 202341,6041,6041,6041,6041,60-
28 de nov. de 202342,0042,0042,0042,0042,00-
27 de nov. de 202341,4041,4041,4041,4041,40-
24 de nov. de 202341,4041,4041,4041,4041,40-
23 de nov. de 202341,4041,4041,4041,4041,40-
22 de nov. de 202340,8040,8040,8040,8040,80-
21 de nov. de 202341,0041,0041,0041,0041,00-
20 de nov. de 202341,0041,0041,0041,0041,00-
17 de nov. de 202341,2041,2041,2041,2041,20-
16 de nov. de 202341,6041,6041,6041,6041,60-
15 de nov. de 202340,8040,8040,8040,8040,80-
14 de nov. de 202339,6039,6039,6039,6039,60-
13 de nov. de 202340,0040,0040,0040,0040,00-
10 de nov. de 202339,2039,2039,2039,2039,20-
09 de nov. de 202338,6038,6038,6038,6038,60-
08 de nov. de 202338,2038,2038,2038,2038,20-
07 de nov. de 202338,2038,2038,2038,2038,20-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...