Mercado abrirá em 1 h 52 min

Sinopharm Group Co Ltd (X2S.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
2,2940-0,0490 (-2,09%)
A partir de 08:08AM CEST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 20242,29402,29402,29402,29402,29402.108
30 de abr. de 20242,34302,34302,34302,34302,3430-
29 de abr. de 20242,36402,36402,36402,36402,3640-
26 de abr. de 20242,52302,52302,52302,52302,5230-
25 de abr. de 20242,55302,55302,55302,55302,5530-
24 de abr. de 20242,55402,55402,55402,55402,5540-
23 de abr. de 20242,47102,47102,47102,47102,4710-
22 de abr. de 20242,49802,49802,49802,49802,4980-
19 de abr. de 20242,35702,35702,35702,35702,3570-
18 de abr. de 20242,36602,36602,36602,36602,3660-
17 de abr. de 20242,35602,35602,35602,35602,3560-
16 de abr. de 20242,32202,32202,32202,32202,3220-
15 de abr. de 20242,32102,32102,32102,32102,3210-
12 de abr. de 20242,29602,29602,29602,29602,2960-
11 de abr. de 20242,31902,31902,31902,31902,3190-
10 de abr. de 20242,30502,30502,30502,30502,3050-
09 de abr. de 20242,33002,33002,33002,33002,3300-
08 de abr. de 20242,32402,32402,32402,32402,3240-
05 de abr. de 20242,35602,35602,35602,35602,3560-
04 de abr. de 20242,40102,40102,40102,40102,4010-
03 de abr. de 20242,39602,39602,39602,39602,3960-
02 de abr. de 20242,38302,40002,38302,40002,40002.108
28 de mar. de 20242,34102,34102,34102,34102,3410-
27 de mar. de 20242,38602,38602,38602,38602,3860-
26 de mar. de 20242,36902,36902,36902,36902,3690-
25 de mar. de 20242,37802,37802,37802,37802,3780-
22 de mar. de 20242,42602,42602,42602,42602,4260-
21 de mar. de 20242,43802,43802,43802,43802,4380-
20 de mar. de 20242,42002,42002,42002,42002,4200-
19 de mar. de 20242,38402,38402,38402,38402,3840-
18 de mar. de 20242,44702,44702,44702,44702,4470-
15 de mar. de 20242,41002,41002,41002,41002,4100-
14 de mar. de 20242,45502,45502,45502,45502,4550-
13 de mar. de 20242,46802,46802,46802,46802,4680-
12 de mar. de 20242,57802,57802,57802,57802,5780-
11 de mar. de 20242,45902,45902,45902,45902,4590-
08 de mar. de 20242,46702,46702,46702,46702,4670-
07 de mar. de 20242,44702,44702,44702,44702,4470-
06 de mar. de 20242,49602,49602,49602,49602,4960-
05 de mar. de 20242,52602,52602,52602,52602,5260-
04 de mar. de 20242,63302,63302,63302,63302,6330-
01 de mar. de 20242,65002,65002,65002,65002,6500-
29 de fev. de 20242,59902,59902,59902,59902,5990-
28 de fev. de 20242,58902,58902,58902,58902,5890-
27 de fev. de 20242,59502,59502,59502,59502,5950-
26 de fev. de 20242,59502,59502,59502,59502,5950-
23 de fev. de 20242,62502,62502,62502,62502,6250-
22 de fev. de 20242,62802,62802,62802,62802,6280-
21 de fev. de 20242,55602,55602,55602,55602,5560-
20 de fev. de 20242,53802,53802,53802,53802,5380-
19 de fev. de 20242,51702,51702,51702,51702,5170-
16 de fev. de 20242,55202,55202,55202,55202,5520-
15 de fev. de 20242,42302,42302,42302,42302,4230-
14 de fev. de 20242,45902,45902,45902,45902,4590-
13 de fev. de 20242,37002,37002,37002,37002,3700-
12 de fev. de 20242,36502,36502,36502,36502,3650-
09 de fev. de 20242,43302,43302,43302,43302,4330-
08 de fev. de 20242,48802,48802,48802,48802,4880-
07 de fev. de 20242,59302,59302,59302,59302,5930-
06 de fev. de 20242,51802,51802,51802,51802,5180-
05 de fev. de 20242,41402,41402,41402,41402,4140-
02 de fev. de 20242,37302,37302,37302,37302,3730-
01 de fev. de 20242,43302,43302,43302,43302,4330-
31 de jan. de 20242,39802,39802,39802,39802,3980-
30 de jan. de 20242,41702,41702,38702,38702,38701.000
29 de jan. de 20242,41702,41702,41702,41702,4170-
26 de jan. de 20242,35602,35602,33102,33102,3310350
25 de jan. de 20242,32802,32802,32802,32802,3280-
24 de jan. de 20242,19502,19502,19502,19502,1950-
23 de jan. de 20242,14302,14302,14302,14302,1430-
22 de jan. de 20242,03302,03302,03302,03302,0330-
19 de jan. de 20242,18302,18302,18302,18302,1830-
18 de jan. de 20242,24802,24802,24802,24802,2480-
17 de jan. de 20242,27802,27802,27802,27802,2780-
16 de jan. de 20242,36402,36402,36402,36402,3640-
15 de jan. de 20242,35302,35302,35302,35302,3530-
12 de jan. de 20242,35302,35302,35302,35302,3530-
11 de jan. de 20242,41402,41402,41402,41402,4140-
10 de jan. de 20242,35602,35602,35602,35602,3560-
09 de jan. de 20242,30402,30402,30402,30402,3040-
08 de jan. de 20242,26402,26402,26402,26402,2640-
05 de jan. de 20242,31502,31502,31502,31502,3150-
04 de jan. de 20242,32202,32202,32202,32202,3220-
03 de jan. de 20242,32802,32802,32802,32802,3280-
02 de jan. de 20242,34202,34202,34202,34202,3420-
29 de dez. de 20232,35002,35002,35002,35002,35001.500
28 de dez. de 20232,29402,29402,29402,29402,2940-
27 de dez. de 20232,22702,22702,22702,22702,2270-
22 de dez. de 20232,20502,20502,20502,20502,2050-
21 de dez. de 20232,19902,19902,19902,19902,1990-
20 de dez. de 20232,19302,19302,19302,19302,1930-
19 de dez. de 20232,17102,17102,17102,17102,1710-
18 de dez. de 20232,21602,21602,21602,21602,2160-
15 de dez. de 20232,22702,22702,22702,22702,2270-
14 de dez. de 20232,23302,23302,23302,23302,2330-
13 de dez. de 20232,23602,23602,23602,23602,2360-
12 de dez. de 20232,24802,24802,24802,24802,2480-
11 de dez. de 20232,24102,24102,24102,24102,2410-
08 de dez. de 20232,20502,20502,20502,20502,2050-
07 de dez. de 20232,23302,23302,23302,23302,2330-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...