Mercado abrirá em 5 h 44 min

Südzucker AG (SZU.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
13,31-0,02 (-0,15%)
A partir de 09:00AM CEST. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202413,3113,3113,3113,3113,3150
23 de abr. de 202413,3113,4113,2613,3313,33112.111
22 de abr. de 202413,3813,4413,3013,3113,31118.185
19 de abr. de 202413,3413,4313,2313,3213,32192.107
18 de abr. de 202412,8913,3812,8613,2413,24468.211
17 de abr. de 202412,6912,9612,6212,8212,82227.371
16 de abr. de 202412,8812,9512,4312,7712,77715.140
15 de abr. de 202413,4113,4112,6713,0013,00635.686
12 de abr. de 202413,3513,5513,3513,4213,42121.845
11 de abr. de 202413,3913,5013,3513,3613,36106.140
10 de abr. de 202413,4313,5013,3013,4113,41143.891
09 de abr. de 202413,3913,5113,2513,3313,33152.847
08 de abr. de 202413,2713,4413,2213,3413,34167.962
05 de abr. de 202413,2013,3413,1913,2413,24136.884
04 de abr. de 202413,2013,3013,1613,3013,30116.769
03 de abr. de 202413,0613,2713,0313,2513,25166.393
02 de abr. de 202413,3013,3213,0113,0813,08203.266
28 de mar. de 202413,1513,3213,1013,2913,29286.818
27 de mar. de 202412,8913,1512,8913,1513,15242.373
26 de mar. de 202412,8912,9612,8112,8812,88146.471
25 de mar. de 202412,6012,9712,6012,8312,83387.482
22 de mar. de 202412,5312,6512,5312,6312,63159.155
21 de mar. de 202412,5512,5512,4012,5012,50191.500
20 de mar. de 202412,3312,5112,3212,5012,50150.936
19 de mar. de 202412,4512,4812,3312,3712,37183.318
18 de mar. de 202412,4112,5012,3712,4712,47167.850
15 de mar. de 202412,4012,5712,3212,4212,42308.455
14 de mar. de 202412,5912,6412,3712,3712,37210.343
13 de mar. de 202412,7112,7112,5812,6112,61115.122
12 de mar. de 202412,4712,7012,4612,6812,68223.105
11 de mar. de 202412,6012,6312,2612,4612,46591.058
08 de mar. de 202412,7212,7412,6612,6612,66185.548
07 de mar. de 202412,6912,7712,6812,7012,70168.371
06 de mar. de 202412,7012,8112,6712,7512,75185.855
05 de mar. de 202412,8312,8612,6812,7212,72300.105
04 de mar. de 202412,9913,0312,8912,8912,89161.735
01 de mar. de 202413,0813,1312,9513,0013,00120.330
29 de fev. de 202412,9813,1012,9513,0813,08145.763
28 de fev. de 202413,0313,0312,9512,9512,95100.344
27 de fev. de 202413,0313,0412,9313,0013,00138.020
26 de fev. de 202413,0613,0912,9413,0013,00182.076
23 de fev. de 202413,1113,1513,0413,0713,0785.962
22 de fev. de 202413,1313,2413,0313,1213,12149.686
21 de fev. de 202413,0113,1413,0113,0613,06144.323
20 de fev. de 202413,1613,1913,0413,0613,06125.278
19 de fev. de 202413,1213,1713,0513,1613,1666.607
16 de fev. de 202413,1913,2113,1013,1013,1094.794
15 de fev. de 202413,2413,2513,1213,1213,12122.349
14 de fev. de 202413,1413,2113,0813,2013,20121.597
13 de fev. de 202413,0113,2513,0013,0913,09144.922
12 de fev. de 202412,8613,1912,8513,1013,10160.636
09 de fev. de 202413,1913,1912,8812,8812,88295.659
08 de fev. de 202413,0613,1812,9613,1513,15124.630
07 de fev. de 202413,1213,1313,0013,0513,05105.767
06 de fev. de 202412,9113,0212,8413,0213,02119.708
05 de fev. de 202413,0213,0312,9312,9612,96163.077
02 de fev. de 202413,0113,0812,9612,9812,98185.663
01 de fev. de 202413,0013,0612,9613,0013,00234.650
31 de jan. de 202413,0013,1112,9213,0613,06204.511
30 de jan. de 202413,2413,2412,9813,0013,00264.740
29 de jan. de 202413,2113,2313,0913,2213,2297.096
26 de jan. de 202413,1013,2513,0813,2113,21139.999
25 de jan. de 202413,0613,1513,0013,0913,09131.056
24 de jan. de 202413,0513,1813,0513,0913,09151.571
23 de jan. de 202413,1613,1913,0013,0513,05206.538
22 de jan. de 202413,0013,2112,9613,1213,12256.291
19 de jan. de 202412,9013,0612,8812,9512,95223.901
18 de jan. de 202412,9913,0112,8412,8912,89181.279
17 de jan. de 202412,9713,0912,8312,9512,95449.163
16 de jan. de 202413,0013,2212,9713,0913,09276.392
15 de jan. de 202413,0813,2512,8613,0313,03589.842
12 de jan. de 202413,7013,7513,0213,1913,191.632.896
11 de jan. de 202414,1514,3213,6114,0614,06656.096
10 de jan. de 202414,3414,3514,1314,1314,13124.241
09 de jan. de 202414,3414,4814,3214,3414,3492.637
08 de jan. de 202414,1814,3314,1114,3114,31133.965
05 de jan. de 202414,3814,5014,1614,2314,23138.759
04 de jan. de 202414,2414,5214,2314,4814,4899.399
03 de jan. de 202414,4714,5814,2314,2714,27152.347
02 de jan. de 202414,1614,4514,1214,4514,45164.080
29 de dez. de 202314,2214,2814,1614,1914,1955.773
28 de dez. de 202314,2614,3214,1914,2214,2262.866
27 de dez. de 202314,2914,3614,1514,2214,22134.324
22 de dez. de 202314,2814,3914,2014,3014,30132.820
21 de dez. de 202314,2014,5314,1214,3014,30344.485
20 de dez. de 202313,9014,5213,8814,2514,25452.582
19 de dez. de 202313,6913,9313,6813,8613,86208.943
18 de dez. de 202313,8113,8313,6913,7413,74145.977
15 de dez. de 202313,9414,0413,8213,8213,82308.295
14 de dez. de 202314,0314,2113,9013,9513,95155.628
13 de dez. de 202313,7713,8913,7413,8613,86132.042
12 de dez. de 202313,8913,8913,6913,8113,81141.274
11 de dez. de 202313,8613,8613,6913,7913,7998.899
08 de dez. de 202313,8813,8813,7013,8713,87110.335
07 de dez. de 202313,9413,9413,7113,8813,88120.990
06 de dez. de 202313,9914,0413,9213,9613,9685.068
05 de dez. de 202314,0814,1013,9814,0214,0284.970
04 de dez. de 202314,1814,2414,0014,0714,07130.634
01 de dez. de 202314,0914,2013,9814,1814,18177.217
30 de nov. de 202314,0314,1113,9714,0614,06194.655
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...