YC3.F - Concordia Financial Group, Ltd.
Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 01 de jun. de 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 5 |
| 31 de mai. de 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 30 de mai. de 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 29 de mai. de 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 26 de mai. de 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 25 de mai. de 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 24 de mai. de 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 23 de mai. de 2023 | - | - | - | - | - | - |
| 22 de mai. de 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 19 de mai. de 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 18 de mai. de 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 17 de mai. de 2023 | 3,6400 | 3,8000 | 3,6400 | 3,8000 | 3,8000 | 5 |
| 16 de mai. de 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 15 de mai. de 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 12 de mai. de 2023 | 3,4400 | 3,4600 | 3,4400 | 3,4600 | 3,4600 | - |
| 11 de mai. de 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 10 de mai. de 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 09 de mai. de 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 08 de mai. de 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 05 de mai. de 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 04 de mai. de 2023 | 3,3600 | 3,3800 | 3,3600 | 3,3800 | 3,3800 | - |
| 03 de mai. de 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 02 de mai. de 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 28 de abr. de 2023 | 3,3800 | 3,3800 | 3,3600 | 3,3600 | 3,3600 | - |
| 27 de abr. de 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 26 de abr. de 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 25 de abr. de 2023 | 3,4000 | 3,4200 | 3,4000 | 3,4200 | 3,4200 | - |
| 24 de abr. de 2023 | 3,3800 | 3,4000 | 3,3600 | 3,3800 | 3,3800 | - |
| 21 de abr. de 2023 | 3,4400 | 3,4400 | 3,4200 | 3,4200 | 3,4200 | - |
| 20 de abr. de 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 19 de abr. de 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 18 de abr. de 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 17 de abr. de 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 14 de abr. de 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 13 de abr. de 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 12 de abr. de 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 11 de abr. de 2023 | - | - | - | - | - | - |
| 06 de abr. de 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 05 de abr. de 2023 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3800 | - |
| 04 de abr. de 2023 | 3,4400 | 3,4400 | 3,4200 | 3,4400 | 3,4400 | - |
| 03 de abr. de 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 31 de mar. de 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 30 de mar. de 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 30 de mar. de 2023 | 9.5 Dividendo | |||||
| 29 de mar. de 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | -6,2000 | - |
| 28 de mar. de 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | -6,1624 | - |
| 27 de mar. de 2023 | 3,2200 | 3,2200 | 3,2000 | 3,2200 | -6,0497 | 236 |
| 24 de mar. de 2023 | 3,2800 | 3,3400 | 3,2800 | 3,3200 | -6,2376 | - |
| 23 de mar. de 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | -6,0873 | - |
| 22 de mar. de 2023 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | -6,2376 | - |
| 21 de mar. de 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | -6,1624 | - |
| 20 de mar. de 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | -6,2376 | - |
| 17 de mar. de 2023 | 3,3600 | 3,4000 | 3,3600 | 3,4000 | -6,3879 | - |
| 16 de mar. de 2023 | 3,3600 | 3,3600 | 3,3400 | 3,3400 | -6,2752 | - |
| 15 de mar. de 2023 | 3,4000 | 3,4600 | 3,4000 | 3,4600 | -6,5006 | - |
| 14 de mar. de 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | -6,3127 | - |
| 13 de mar. de 2023 | 3,6200 | 3,7000 | 3,6200 | 3,7000 | -6,9515 | - |
| 10 de mar. de 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | -7,1770 | - |
| 09 de mar. de 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | -7,6655 | - |
| 08 de mar. de 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | -7,4776 | - |
| 07 de mar. de 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | -7,4400 | - |
| 06 de mar. de 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | -7,3648 | - |
| 03 de mar. de 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | -7,4400 | - |
| 02 de mar. de 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | -7,3648 | - |
| 01 de mar. de 2023 | 3,9600 | 4,1600 | 3,9600 | 4,1600 | -7,8158 | 45 |
| 28 de fev. de 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | -7,4400 | - |
| 27 de fev. de 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -7,5152 | - |
| 24 de fev. de 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | -7,4024 | - |
| 23 de fev. de 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | -7,4776 | - |
| 22 de fev. de 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | -7,4400 | - |
| 21 de fev. de 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | -7,4024 | - |
| 20 de fev. de 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | -7,2897 | - |
| 17 de fev. de 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | -7,3273 | - |
| 16 de fev. de 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | -7,4024 | - |
| 15 de fev. de 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -7,5152 | - |
| 14 de fev. de 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | -7,5903 | - |
| 13 de fev. de 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | -7,6279 | - |
| 10 de fev. de 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | -7,5903 | - |
| 09 de fev. de 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | -7,4776 | - |
| 08 de fev. de 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -7,5152 | - |
| 07 de fev. de 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | -7,3273 | - |
| 06 de fev. de 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | -7,1018 | - |
| 03 de fev. de 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | -7,1770 | - |
| 02 de fev. de 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | -7,1018 | - |
| 01 de fev. de 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | -7,2897 | - |
| 31 de jan. de 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -7,7406 | - |
| 30 de jan. de 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -7,7406 | - |
| 27 de jan. de 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -7,7406 | - |
| 26 de jan. de 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -7,7406 | - |
| 25 de jan. de 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -7,7406 | - |
| 24 de jan. de 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -7,7406 | - |
| 23 de jan. de 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -7,7406 | - |
| 20 de jan. de 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -7,7406 | - |
| 19 de jan. de 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -7,7406 | - |
| 18 de jan. de 2023 | 4,1400 | 4,1400 | 3,9400 | 4,0000 | -7,5152 | 236 |
| 17 de jan. de 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -7,5152 | 50 |
| 16 de jan. de 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -7,7406 | - |
| 13 de jan. de 2023 | 4,2000 | 4,4600 | 4,2000 | 4,4600 | -8,3794 | 460 |
| 12 de jan. de 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | -7,3273 | - |
| 11 de jan. de 2023 | 3,7400 | 3,9200 | 3,7400 | 3,9200 | -7,3648 | 88 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2023 Yahoo. Todos os direitos reservados.