Mercado abrirá em 6 h 34 min

Trelleborg AB (TLLB.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
37,66-0,30 (-0,79%)
A partir de 08:05AM CEST. Mercado aberto.
Período:
08 de jul. de 2023 - 08 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de jul. de 202437,6637,6637,6637,6637,661
05 de jul. de 202437,9637,9637,9637,9637,96-
04 de jul. de 202437,7037,9637,7037,9637,961
03 de jul. de 202436,9436,9436,9436,9436,94-
02 de jul. de 202436,7236,7236,7236,7236,72-
01 de jul. de 202436,0236,0236,0236,0236,02-
28 de jun. de 202436,0236,0236,0236,0236,02-
27 de jun. de 202435,9235,9235,9235,9235,92-
26 de jun. de 202435,8836,0035,8836,0036,001
25 de jun. de 202437,2437,2437,2437,2437,24-
24 de jun. de 202436,6636,6636,6636,6636,66-
21 de jun. de 202436,6636,6636,6636,6636,66-
20 de jun. de 202436,6636,6636,6636,6636,66-
19 de jun. de 202436,7036,7036,7036,7036,70-
18 de jun. de 202436,0436,0436,0436,0436,04-
17 de jun. de 202435,9635,9635,9635,9635,96-
14 de jun. de 202436,8436,8436,8436,8436,84-
13 de jun. de 202437,7637,7637,7637,7637,76-
12 de jun. de 202436,9236,9236,9236,9236,92-
11 de jun. de 202436,7836,7836,7836,7836,78-
10 de jun. de 202436,4436,4436,4436,4436,44-
07 de jun. de 202436,4436,4436,4436,4436,44-
06 de jun. de 202436,4436,4436,4436,4436,44-
05 de jun. de 202436,1036,1036,1036,1036,10-
04 de jun. de 202436,1036,1036,1036,1036,10-
03 de jun. de 202435,7235,7235,7235,7235,72-
31 de mai. de 202435,7235,7235,7235,7235,72-
30 de mai. de 202435,7235,7235,7235,7235,72-
29 de mai. de 202436,2036,2036,2036,2036,20-
28 de mai. de 202436,2036,2036,2036,2036,20-
27 de mai. de 202436,1636,1636,1636,1636,16-
24 de mai. de 202436,1636,1636,1636,1636,16-
23 de mai. de 202436,1636,1636,1636,1636,16-
22 de mai. de 202436,1636,1636,1636,1636,16-
21 de mai. de 202435,9435,9435,9435,9435,94-
20 de mai. de 202435,4035,4035,4035,4035,40-
17 de mai. de 202435,3035,3035,3035,3035,30-
16 de mai. de 202435,2035,2035,2035,2035,20-
15 de mai. de 202435,1035,1035,1035,1035,10-
14 de mai. de 202435,1035,1035,1035,1035,10-
13 de mai. de 202434,7835,1234,7835,1235,1250
10 de mai. de 202434,5634,5634,5634,5634,56-
09 de mai. de 202434,5634,5634,5634,5634,56-
08 de mai. de 202434,5634,5634,5634,5634,56-
07 de mai. de 202434,4234,6834,4234,5634,56140
06 de mai. de 202433,8034,4833,8034,4834,488
03 de mai. de 202433,4233,4233,4233,4233,42-
02 de mai. de 202433,4233,4233,4233,4233,42-
30 de abr. de 202433,3233,3233,3233,3233,32-
29 de abr. de 202433,0233,0233,0233,0233,02-
26 de abr. de 202432,6032,6032,6032,6032,60-
25 de abr. de 202432,9832,9832,9832,9832,98-
25 de abr. de 20246.75 Dividendo
24 de abr. de 202432,4632,4631,8231,8225,07200
23 de abr. de 202431,8231,8231,8231,8225,07-
22 de abr. de 202432,4232,4232,4232,4225,54-
19 de abr. de 202432,6432,6432,6432,6425,72-
18 de abr. de 202432,6432,6432,6432,6425,72-
17 de abr. de 202432,1632,1632,1632,1625,34-
16 de abr. de 202432,8032,8032,8032,8025,84-
15 de abr. de 202432,8032,8032,8032,8025,84-
12 de abr. de 202432,8832,8832,8832,8825,91-
11 de abr. de 202433,0633,0632,8832,8825,912
10 de abr. de 202433,0833,0833,0833,0826,06-
09 de abr. de 202433,5033,5033,5033,5026,39-
08 de abr. de 202433,0433,0433,0433,0426,03-
05 de abr. de 202432,8632,8632,8632,8625,89-
04 de abr. de 202432,9632,9632,9632,9625,97-
03 de abr. de 202432,9632,9632,9632,9625,97-
02 de abr. de 202433,3433,3433,3433,3426,27-
28 de mar. de 202433,5733,5733,5733,5726,45-
27 de mar. de 202434,5734,5734,5734,5727,24-
26 de mar. de 202434,6334,6334,6334,6327,28-
25 de mar. de 202435,0035,0034,9834,9827,5642
22 de mar. de 202435,3235,3234,9234,9227,5173
21 de mar. de 202435,0535,0535,0535,0527,61-
20 de mar. de 202435,0535,0535,0535,0527,61-
19 de mar. de 202435,0535,0535,0535,0527,61-
18 de mar. de 202435,0735,0735,0735,0727,63-
15 de mar. de 202434,6834,6834,6834,6827,32-
14 de mar. de 202434,5034,5034,5034,5027,18-
13 de mar. de 202434,5034,5034,5034,5027,18-
12 de mar. de 202434,1434,2334,1434,2326,97109
11 de mar. de 202434,1534,1534,1534,1526,91-
08 de mar. de 202433,9533,9533,9533,9526,75-
07 de mar. de 202433,9934,0033,9533,9526,7560
06 de mar. de 202433,6033,6033,6033,6026,47-
05 de mar. de 202433,9033,9033,9033,9026,71-
04 de mar. de 202434,0734,0734,0734,0726,84-
01 de mar. de 202433,6733,6733,6733,6726,53-
29 de fev. de 202433,6733,6733,6733,6726,53-
28 de fev. de 202433,6133,6133,6133,6126,48-
27 de fev. de 202433,6033,6133,6033,6126,4825
26 de fev. de 202433,6033,6033,6033,6026,47-
23 de fev. de 202433,0933,6033,0933,6026,4778
22 de fev. de 202432,8232,8232,8232,8225,86-
21 de fev. de 202432,7432,7432,7432,7425,79-
20 de fev. de 202432,6432,6432,6432,6425,72-
19 de fev. de 202432,4732,4732,4732,4725,58-
16 de fev. de 202432,2932,2932,2932,2925,44-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...