Mercado fechado

Sinopharm Group Co. Ltd. (X2S.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
2,4010-0,0060 (-0,25%)
No fechamento: 08:05AM CEST
Período:
07 de jul. de 2023 - 07 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 20242,40102,40102,40102,40102,4010-
04 de jul. de 20242,42202,42202,40702,40702,4070500
03 de jul. de 20242,45502,45502,45502,45502,4550-
02 de jul. de 20242,44502,44502,44502,44502,4450-
01 de jul. de 20242,43402,43402,43402,43402,4340-
28 de jun. de 20242,46302,46302,46202,46202,462030.800
27 de jun. de 20242,43102,48902,43102,48902,48901.750
26 de jun. de 20242,47002,47002,47002,47002,4700-
25 de jun. de 20242,53002,53002,53002,53002,53002.100
24 de jun. de 20242,55602,55602,55602,55602,5560-
21 de jun. de 20242,57702,61002,54802,61002,610035.100
20 de jun. de 20242,62402,62402,62402,62402,6240-
19 de jun. de 20242,57702,67902,57702,67902,67904.200
18 de jun. de 20242,46002,46002,46002,46002,4600-
17 de jun. de 20242,45002,45002,45002,45002,4500-
17 de jun. de 20240.956 Dividendo
14 de jun. de 20242,60202,60202,60202,60201,6460-
13 de jun. de 20242,54202,54502,54202,54501,60992.000
12 de jun. de 20242,55002,55002,55002,55001,6131-
11 de jun. de 20242,56302,56302,56302,56301,6213-
10 de jun. de 20242,65502,65602,65502,65601,68021.500
07 de jun. de 20242,61002,61002,61002,61001,6511-
06 de jun. de 20242,57602,57602,57602,57601,6296-
05 de jun. de 20242,53602,53602,53602,53601,6042-
04 de jun. de 20242,48002,48002,48002,48001,5688-
03 de jun. de 20242,47502,47502,47502,47501,5657-
31 de mai. de 20242,48102,48102,45602,45601,55364.100
30 de mai. de 20242,45902,45902,45902,45901,5555-
29 de mai. de 20242,47102,47102,47102,47101,5631-
28 de mai. de 20242,48902,48902,48902,48901,5745-
27 de mai. de 20242,52402,52402,52402,52401,5967-
24 de mai. de 20242,50902,50902,50902,50901,5872-
23 de mai. de 20242,51302,51302,51302,51301,5897-
22 de mai. de 20242,51802,51802,51802,51801,5929-
21 de mai. de 20242,49602,49602,49602,49601,5789-
20 de mai. de 20242,56602,56602,56602,56601,6232-
17 de mai. de 20242,55902,55902,55602,55601,61691.500
16 de mai. de 20242,59502,59502,59502,59501,6416-
15 de mai. de 20242,64202,64202,64202,64201,6713-
14 de mai. de 20242,68802,68802,63702,63701,6681240
13 de mai. de 20242,61702,64002,61702,64001,67005.600
10 de mai. de 20242,53902,53902,53902,53901,6061-
09 de mai. de 20242,51002,51002,51002,51001,58785.600
08 de mai. de 20242,46302,46302,46302,46301,5581-
07 de mai. de 20242,41102,41102,41102,41101,5252-
06 de mai. de 20242,34102,34102,34102,34101,4809-
03 de mai. de 20242,30802,30802,30802,30801,4600-
02 de mai. de 20242,29402,33502,28302,28301,44426.478
30 de abr. de 20242,34102,34102,34102,34101,4809-
29 de abr. de 20242,38202,38202,38202,38201,5068-
26 de abr. de 20242,43902,43902,43902,43901,5429-
25 de abr. de 20242,55102,55102,55102,55101,6137-
24 de abr. de 20242,55202,55202,55202,55201,6144-
23 de abr. de 20242,47302,47302,47302,47301,5644-
22 de abr. de 20242,47102,50602,47102,50601,58532.000
19 de abr. de 20242,35602,35602,35602,35601,4904-
18 de abr. de 20242,35702,35702,35702,35701,4910-
17 de abr. de 20242,35202,35202,35202,35201,4879-
16 de abr. de 20242,31902,31902,31902,31901,4670-
15 de abr. de 20242,32802,32802,32802,32801,47272.000
12 de abr. de 20242,29102,29102,29102,29101,4493-
11 de abr. de 20242,32102,32102,32102,32101,4682-
10 de abr. de 20242,30202,30202,30202,30201,4562-
09 de abr. de 20242,32702,32702,32702,32701,4720-
08 de abr. de 20242,32102,32102,32102,32101,4682-
05 de abr. de 20242,35202,35202,35202,35201,4879-
04 de abr. de 20242,37502,41602,37502,41601,52834.000
03 de abr. de 20242,39302,39802,39302,39801,517020
02 de abr. de 20242,38702,45202,37102,45201,551132.916
28 de mar. de 20242,33802,33802,33802,33801,4790-
27 de mar. de 20242,38902,38902,38502,38501,50871.200
26 de mar. de 20242,36102,36102,36102,36101,4935-
25 de mar. de 20242,37502,37502,37102,37101,4999300
22 de mar. de 20242,32902,32902,32902,32901,4733-
21 de mar. de 20242,43602,43602,43602,43601,5410-
20 de mar. de 20242,40402,40402,40402,40401,5207-
19 de mar. de 20242,38102,38102,34202,34201,48158.810
18 de mar. de 20242,42602,42602,42602,42601,5347-
15 de mar. de 20242,40702,40702,40702,40701,52262.000
14 de mar. de 20242,45302,49902,45302,49901,5808500
13 de mar. de 20242,47802,47802,47802,47801,5676-
12 de mar. de 20242,55502,56402,55502,56401,6220500
11 de mar. de 20242,47602,48202,47602,48201,570130
08 de mar. de 20242,46302,46302,46302,46301,5581-
07 de mar. de 20242,45602,45602,45602,45601,5536-
06 de mar. de 20242,49302,49302,49302,49301,5770-
05 de mar. de 20242,52102,52102,52102,52101,5948-
04 de mar. de 20242,63002,63002,61402,61401,65362.300
01 de mar. de 20242,64002,66102,64002,66001,68275.000
29 de fev. de 20242,58802,58802,58802,58801,6371-
28 de fev. de 20242,57902,57902,57902,57901,6315-
27 de fev. de 20242,57202,57202,57202,57201,6270-
26 de fev. de 20242,58502,58502,55502,55501,61631.500
23 de fev. de 20242,60902,60902,60902,60901,6504-
22 de fev. de 20242,62302,62302,62302,62301,6593-
21 de fev. de 20242,54802,54802,54802,54801,6118-
20 de fev. de 20242,52702,52702,52702,52701,5986-
19 de fev. de 20242,50602,50602,50602,50601,5853-
16 de fev. de 20242,54102,54102,54102,54101,6074-
15 de fev. de 20242,42002,42002,42002,42001,5309-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...