Mercado abrirá em 8 h 24 min

Schibsted ASA (XPG.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
29,00+0,20 (+0,69%)
No fechamento: 08:00AM CEST
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 202429,0029,0029,0029,0029,00-
17 de mai. de 202428,8028,8028,8028,8028,80-
16 de mai. de 202429,2829,2829,2829,2829,28-
15 de mai. de 202428,8428,8428,8428,8428,84-
14 de mai. de 202428,1828,1828,1828,1828,18-
13 de mai. de 202428,2628,2628,2628,2628,26-
10 de mai. de 202428,1028,1028,1028,1028,10-
09 de mai. de 202427,8827,8827,8827,8827,88-
08 de mai. de 202428,1428,1428,1428,1428,14-
07 de mai. de 202428,0628,0628,0628,0628,06-
06 de mai. de 202427,8027,8027,8027,8027,80-
03 de mai. de 202426,7226,7226,7226,7226,72-
02 de mai. de 202426,4226,4226,4226,4226,42-
30 de abr. de 202426,2426,2426,2426,2426,24-
29 de abr. de 202426,8426,8426,8426,8426,84-
29 de abr. de 20242 Dividendo
26 de abr. de 202427,3627,3627,3627,3625,36-
25 de abr. de 202427,0027,0027,0027,0025,03-
24 de abr. de 202427,5027,5027,5027,5025,49-
23 de abr. de 202427,1827,1827,1827,1825,19-
22 de abr. de 202426,8826,8826,8826,8824,92-
19 de abr. de 202425,9625,9625,9625,9624,06-
18 de abr. de 202426,0626,0626,0626,0624,16-
17 de abr. de 202426,3026,3026,3026,3024,38-
16 de abr. de 202426,4426,4426,4426,4424,51-
15 de abr. de 202427,4627,4627,4627,4625,45-
12 de abr. de 202428,2228,2228,2228,2226,16-
11 de abr. de 202427,9827,9827,9827,9825,93-
10 de abr. de 202428,3028,3028,3028,3026,23-
09 de abr. de 202428,7628,7628,7628,7626,66-
08 de abr. de 202429,9429,9429,9429,9427,75-
05 de abr. de 202428,9228,9228,9228,9226,81-
04 de abr. de 202429,0629,0629,0629,0626,94-
03 de abr. de 202428,3628,3628,3628,3626,29-
02 de abr. de 202429,0029,0029,0029,0026,88-
28 de mar. de 202429,1829,1829,1829,1827,05-
27 de mar. de 202428,3628,3628,3628,3626,29-
26 de mar. de 202427,2727,2727,2727,2725,28-
25 de mar. de 202428,5528,5528,5528,5526,46-
22 de mar. de 202426,4826,4826,4826,4824,54-
21 de mar. de 202427,4927,4927,4927,4925,48-
20 de mar. de 202427,4227,4227,4227,4225,42-
19 de mar. de 202428,3228,3228,3228,3226,25-
18 de mar. de 202428,4228,4228,4228,4226,34-
15 de mar. de 202428,1328,1328,1328,1326,07-
14 de mar. de 202428,4028,4028,4028,4026,32-
13 de mar. de 202427,8927,8927,8927,8925,85-
12 de mar. de 202427,3427,3427,3427,3425,34-
11 de mar. de 202427,5327,5327,5327,5325,52-
08 de mar. de 202427,4427,4427,4427,4425,43-
07 de mar. de 202426,2526,2526,2526,2524,33-
06 de mar. de 202426,2226,2226,2226,2224,30-
05 de mar. de 202426,1226,1226,1226,1224,21-
04 de mar. de 202426,9826,9826,9826,9825,01-
01 de mar. de 202427,2127,2127,2127,2125,22-
29 de fev. de 202426,9726,9726,9726,9725,00-
28 de fev. de 202427,2827,2827,2827,2825,29-
27 de fev. de 202427,8027,8027,8027,8025,77-
26 de fev. de 202427,2627,2627,2627,2625,27-
23 de fev. de 202427,9227,9227,9227,9225,88-
22 de fev. de 202428,1428,1428,1428,1426,08-
21 de fev. de 202428,5728,5728,5728,5726,48-
20 de fev. de 202428,7728,7728,7728,7726,67-
19 de fev. de 202428,5728,5728,5728,5726,48-
16 de fev. de 202429,1529,1529,1529,1527,02-
15 de fev. de 202428,5328,5328,5328,5326,44-
14 de fev. de 202427,9627,9627,9627,9625,92-
13 de fev. de 202428,5528,5528,5528,5526,46-
12 de fev. de 202427,7127,7127,7127,7125,68-
09 de fev. de 202427,4927,4927,4927,4925,48-
08 de fev. de 202427,6727,6727,6727,6725,65-
07 de fev. de 202426,5626,5626,5626,5624,62-
06 de fev. de 202426,1026,1026,1026,1024,19-
05 de fev. de 202426,4226,4226,4226,4224,49-
02 de fev. de 202427,3627,3627,3627,3625,36-
01 de fev. de 202427,6627,6627,6627,6625,64-
31 de jan. de 202427,8727,8727,8727,8725,83-
30 de jan. de 202427,7827,7827,7827,7825,75-
29 de jan. de 202428,0328,0328,0328,0325,98-
26 de jan. de 202427,6127,6127,6127,6125,59-
25 de jan. de 202427,2727,2727,2727,2725,28-
24 de jan. de 202427,1227,1227,1227,1225,14-
23 de jan. de 202427,2127,2127,2127,2125,22-
22 de jan. de 202426,7826,7826,7826,7824,82-
19 de jan. de 202426,0126,0126,0126,0124,11-
18 de jan. de 202425,3525,3525,3525,3523,50-
17 de jan. de 202424,7424,7424,7424,7422,93-
16 de jan. de 202424,5324,5324,5324,5322,74-
15 de jan. de 202424,8824,8824,8824,8823,06-
12 de jan. de 202424,8824,8824,8824,8823,06-
11 de jan. de 202425,3425,3425,3425,3423,49-
10 de jan. de 202425,0125,0125,0125,0123,18-
09 de jan. de 202425,3125,3125,3125,3123,46-
08 de jan. de 202424,9324,9324,9324,9323,11-
05 de jan. de 202425,1525,1525,1525,1523,31-
04 de jan. de 202425,0625,0625,0625,0623,23-
03 de jan. de 202424,9124,9124,9124,9123,09-
02 de jan. de 202425,4525,4525,4525,4523,59-
29 de dez. de 202325,4926,1025,4926,1024,19-
28 de dez. de 202325,3325,3325,3325,3323,48-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...