Mercado fechará em 5 h 45 min

Concordia Financial Group, Ltd. (YC3.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
4,5400-0,1000 (-2,16%)
A partir de 09:16AM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20244,52004,54004,52004,54004,54001.000
28 de mar. de 202412 Dividendo
27 de mar. de 20244,64004,64004,64004,6400-7,3600-
26 de mar. de 20244,62004,62004,62004,6200-7,3283-
25 de mar. de 20244,68004,68004,68004,6800-7,4234-
22 de mar. de 20244,72004,72004,72004,7200-7,4869-
21 de mar. de 20244,70004,70004,70004,7000-7,4552-
20 de mar. de 20244,38004,38004,38004,3800-6,9476-
19 de mar. de 20244,42004,42004,40004,4000-6,9793-
18 de mar. de 20244,52004,52004,52004,5200-7,1697-
15 de mar. de 20244,48004,48004,48004,4800-7,1062-
14 de mar. de 20244,50004,50004,50004,5000-7,1379-
13 de mar. de 20244,56004,56004,56004,5600-7,2331-
12 de mar. de 20244,54004,54004,54004,5400-7,2014-
11 de mar. de 20244,56004,56004,56004,5600-7,2331-
08 de mar. de 20244,70004,70004,70004,7000-7,4552-
07 de mar. de 20244,64004,64004,64004,6400-7,3600-
06 de mar. de 20244,56004,56004,56004,5600-7,2331-
05 de mar. de 20244,52004,52004,52004,5200-7,1697-
04 de mar. de 20244,50004,50004,50004,5000-7,1379-
01 de mar. de 20244,60004,60004,60004,6000-7,2966-
29 de fev. de 20244,56004,56004,56004,5600-7,2331-
28 de fev. de 20244,56004,56004,56004,5600-7,2331-
27 de fev. de 20244,52004,52004,52004,5200-7,1697-
26 de fev. de 20244,48004,48004,48004,4800-7,1062-
23 de fev. de 20244,42004,42004,42004,4200-7,0110-
22 de fev. de 20244,40004,40004,40004,4000-6,9793-
21 de fev. de 20244,38004,38004,38004,3800-6,9476-
20 de fev. de 20244,40004,40004,40004,4000-6,9793-
19 de fev. de 20244,40004,40004,40004,4000-6,9793-
16 de fev. de 20244,30004,30004,30004,3000-6,8207-
15 de fev. de 20244,16004,16004,16004,1600-6,5986-
14 de fev. de 20244,22004,22004,22004,2200-6,6938-
13 de fev. de 20244,26004,26004,26004,2600-6,7572-
12 de fev. de 20244,20004,20004,20004,2000-6,6621-
09 de fev. de 20244,18004,18004,18004,1800-6,6303-
08 de fev. de 20244,20004,20004,20004,2000-6,6621-
07 de fev. de 20244,28004,28004,28004,2800-6,7890-
06 de fev. de 20244,20004,20004,20004,2000-6,6621-
05 de fev. de 20244,34004,34004,34004,3400-6,8841-
02 de fev. de 20244,30004,30004,30004,3000-6,8207-
01 de fev. de 20244,34004,34004,34004,3400-6,8841-
31 de jan. de 20244,32004,32004,32004,3200-6,8524-
30 de jan. de 20244,22004,22004,22004,2200-6,6938-
29 de jan. de 20244,26004,26004,26004,2600-6,7572-
26 de jan. de 20244,22004,22004,22004,2200-6,6938-
25 de jan. de 20244,26004,26004,26004,2600-6,7572-
24 de jan. de 20244,28004,28004,28004,2800-6,7890-
23 de jan. de 20244,08004,08004,08004,0800-6,4717-
22 de jan. de 20244,14004,14004,14004,1400-6,5669-
19 de jan. de 20244,08004,08004,08004,0800-6,4717-
18 de jan. de 20244,12004,12004,12004,1200-6,5352-
17 de jan. de 20244,10004,10004,10004,1000-6,5034-
16 de jan. de 20244,14004,14004,14004,1400-6,5669-
15 de jan. de 20243,98003,98003,98003,9800-6,3131-
12 de jan. de 20243,98003,98003,98003,9800-6,3131-
11 de jan. de 20244,06004,06004,06004,0600-6,4400-
10 de jan. de 20243,98003,98003,98003,9800-6,3131-
09 de jan. de 20244,06004,06004,06004,0600-6,4400-
08 de jan. de 20244,00004,00004,00004,0000-6,3448-
05 de jan. de 20244,00004,00004,00004,0000-6,3448-
04 de jan. de 20244,06004,06004,06004,0600-6,4400-
03 de jan. de 20244,02004,02003,94003,9400-6,2497-
02 de jan. de 20243,98003,98003,98003,9800-6,3131-
29 de dez. de 20234,00004,00004,00004,0000-6,3448-
28 de dez. de 20233,98003,98003,98003,9800-6,3131-
27 de dez. de 20234,00004,00004,00004,0000-6,3448-
22 de dez. de 20234,00004,00004,00004,0000-6,3448-
21 de dez. de 20233,96003,96003,96003,9600-6,2814-
20 de dez. de 20233,98003,98003,98003,9800-6,3131-
19 de dez. de 20234,02004,04004,02004,0400-6,4083-
18 de dez. de 20234,10004,10004,10004,1000-6,5034-
15 de dez. de 20234,20004,20004,20004,2000-6,6621-
14 de dez. de 20234,26004,26004,26004,2600-6,7572-
13 de dez. de 20234,34004,34004,34004,3400-6,8841-
12 de dez. de 20234,40004,40004,40004,4000-6,9793-
11 de dez. de 20234,46004,46004,46004,4600-7,0745-
08 de dez. de 20234,46004,46004,46004,4600-7,0745-
07 de dez. de 20234,42004,42004,42004,4200-7,0110-
06 de dez. de 20234,38004,38004,38004,3800-6,9476-
05 de dez. de 20234,32004,32004,32004,3200-6,8524-
04 de dez. de 20234,24004,24004,24004,2400-6,7255-
01 de dez. de 20234,22004,22004,22004,2200-6,6938-
30 de nov. de 20234,18004,18004,18004,1800-6,6303-
29 de nov. de 20234,16004,16004,16004,1600-6,5986-
28 de nov. de 20234,22004,22004,20004,2000-6,6621-
27 de nov. de 20234,10004,34004,10004,3400-6,88411.000
24 de nov. de 20234,10004,10004,10004,1000-6,5034-
23 de nov. de 20234,10004,10004,10004,1000-6,5034-
22 de nov. de 20234,10004,10004,06004,0600-6,4400-
21 de nov. de 20234,02004,02004,02004,0200-6,3766-
20 de nov. de 20234,10004,10004,10004,1000-6,5034-
17 de nov. de 20234,04004,04004,04004,0400-6,4083-
16 de nov. de 20233,96003,96003,96003,9600-6,2814-
15 de nov. de 20234,02004,02004,02004,0200-6,3766-
14 de nov. de 20234,12004,12004,12004,1200-6,5352-
13 de nov. de 20234,04004,04004,04004,0400-6,4083-
10 de nov. de 20233,94003,94003,94003,9400-6,2497-
09 de nov. de 20233,96003,96003,96003,9600-6,2814-
08 de nov. de 20233,96003,96003,90003,9000-6,1862-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...