29,150€
7,17%
Echtzeit-Aktienkurs Précia S.A.
Bid:
Ask:
Aktienkurse zur Précia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 29,25 | 29,25 | 27,10 | 28,75 | 5,70% | - |
| 18.09.2024 | 26,70 | 27,20 | 26,70 | 27,20 | -0,37% | - |
| 17.09.2024 | 26,70 | 27,30 | 26,70 | 27,30 | 0,00% | - |
| 16.09.2024 | 26,60 | 27,30 | 26,60 | 27,30 | 0,37% | - |
| 13.09.2024 | 26,30 | 27,20 | 26,30 | 27,20 | 1,12% | - |
| 12.09.2024 | 26,60 | 27,20 | 26,60 | 26,90 | -2,18% | - |
| 11.09.2024 | 27,40 | 27,50 | 27,40 | 27,50 | 0,00% | - |
| 10.09.2024 | 27,40 | 27,50 | 27,40 | 27,50 | 0,00% | - |
| 09.09.2024 | 27,90 | 27,90 | 27,50 | 27,50 | 1,10% | - |
| 06.09.2024 | 26,80 | 27,20 | 26,80 | 27,20 | -0,73% | - |
| 05.09.2024 | 27,50 | 27,50 | 27,40 | 27,40 | -0,36% | - |
| 04.09.2024 | 26,90 | 27,50 | 26,90 | 27,50 | 0,00% | - |
| 03.09.2024 | 27,00 | 27,50 | 27,00 | 27,50 | -0,36% | - |
| 02.09.2024 | 27,50 | 28,00 | 27,50 | 27,60 | -0,36% | - |
| 30.08.2024 | 27,20 | 27,70 | 27,20 | 27,70 | 0,00% | - |
| 29.08.2024 | 27,60 | 27,70 | 27,60 | 27,70 | -0,72% | - |
| 28.08.2024 | 28,00 | 28,00 | 27,90 | 27,90 | -0,71% | - |
| 27.08.2024 | 27,80 | 28,10 | 27,70 | 28,10 | 1,44% | - |
| 26.08.2024 | 27,20 | 27,70 | 27,20 | 27,70 | 0,00% | - |
| 23.08.2024 | 28,00 | 28,00 | 27,70 | 27,70 | -3,15% | - |
| 22.08.2024 | 27,60 | 28,60 | 27,60 | 28,60 | 3,25% | - |
| 21.08.2024 | 28,00 | 28,20 | 27,70 | 27,70 | -1,77% | - |
| 20.08.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 1,08% | - |
| 19.08.2024 | 28,10 | 28,10 | 27,70 | 27,90 | -0,71% | - |
| 16.08.2024 | 28,00 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 15.08.2024 | 27,90 | 28,10 | 27,90 | 28,10 | -1,40% | - |
| 14.08.2024 | 28,10 | 28,50 | 28,10 | 28,50 | 1,42% | - |
| 13.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 12.08.2024 | 27,50 | 28,10 | 27,50 | 28,10 | 0,36% | - |
| 09.08.2024 | 26,70 | 28,00 | 26,70 | 28,00 | 2,56% | - |
| 08.08.2024 | 27,40 | 30,20 | 27,30 | 27,30 | -0,36% | 15,00 |
| 07.08.2024 | 27,50 | 27,50 | 27,20 | 27,40 | -1,08% | - |
| 06.08.2024 | 27,00 | 27,70 | 27,00 | 27,70 | 0,73% | - |
| 05.08.2024 | 28,10 | 28,10 | 27,50 | 27,50 | -4,18% | - |
| 02.08.2024 | 29,50 | 29,50 | 28,50 | 28,70 | 0,70% | - |
| 01.08.2024 | 28,10 | 28,50 | 28,10 | 28,50 | -2,06% | - |
| 31.07.2024 | 28,50 | 29,10 | 28,50 | 29,10 | 0,00% | - |
| 30.07.2024 | 28,50 | 29,20 | 28,50 | 29,10 | 0,00% | - |
| 29.07.2024 | 27,60 | 29,10 | 27,60 | 29,10 | 3,56% | - |
| 26.07.2024 | 27,60 | 28,10 | 27,60 | 28,10 | -0,35% | - |
| 25.07.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 0,00% | - |
| 24.07.2024 | 28,60 | 28,60 | 28,20 | 28,20 | -1,05% | - |
| 23.07.2024 | 28,00 | 28,50 | 28,00 | 28,50 | 0,35% | - |
| 22.07.2024 | 27,30 | 28,40 | 27,30 | 28,40 | 2,90% | - |
| 19.07.2024 | 28,70 | 28,70 | 27,60 | 27,60 | -3,16% | - |
| 18.07.2024 | 28,70 | 28,70 | 28,20 | 28,50 | -1,04% | - |
| 17.07.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 16.07.2024 | 28,60 | 28,80 | 28,60 | 28,80 | -0,35% | - |
| 15.07.2024 | 28,70 | 28,90 | 28,70 | 28,90 | 0,35% | - |
| 12.07.2024 | 28,60 | 28,90 | 28,60 | 28,80 | 0,00% | - |
| 11.07.2024 | 29,50 | 29,50 | 28,80 | 28,80 | -0,35% | - |
| 10.07.2024 | 28,50 | 28,90 | 27,60 | 28,90 | 4,71% | - |
| 09.07.2024 | 28,40 | 28,40 | 27,40 | 27,60 | -2,13% | - |
| 08.07.2024 | 28,00 | 28,20 | 27,40 | 28,20 | 4,83% | - |
| 05.07.2024 | 27,20 | 27,20 | 26,50 | 26,90 | 0,00% | - |
| 04.07.2024 | 27,10 | 27,10 | 26,50 | 26,90 | 3,07% | - |
| 03.07.2024 | 25,90 | 26,10 | 25,90 | 26,10 | 0,38% | - |
| 02.07.2024 | 26,30 | 26,30 | 26,00 | 26,00 | -0,76% | - |
| 01.07.2024 | 26,40 | 26,40 | 25,90 | 26,20 | 0,00% | - |
| 28.06.2024 | 26,50 | 26,50 | 26,20 | 26,20 | -0,38% | - |
| 27.06.2024 | 27,10 | 27,10 | 26,00 | 26,30 | -4,01% | - |
| 26.06.2024 | 28,00 | 28,00 | 27,40 | 27,40 | -0,72% | - |
| 25.06.2024 | 27,10 | 27,60 | 27,10 | 27,60 | 0,73% | - |
| 24.06.2024 | 27,80 | 28,20 | 27,40 | 27,40 | -2,49% | - |
| 21.06.2024 | 27,90 | 28,10 | 27,90 | 28,10 | -2,43% | - |
| 20.06.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -0,35% | - |
| 19.06.2024 | 29,20 | 29,20 | 28,90 | 28,90 | 0,00% | - |
| 18.06.2024 | 28,50 | 28,90 | 28,10 | 28,90 | 0,35% | - |
| 17.06.2024 | 28,50 | 28,80 | 27,80 | 28,80 | 2,86% | - |
| 14.06.2024 | 28,80 | 28,80 | 28,00 | 28,00 | -1,41% | - |
| 13.06.2024 | 29,00 | 29,00 | 28,40 | 28,40 | 0,35% | - |
| 12.06.2024 | 29,00 | 29,00 | 28,30 | 28,30 | -2,08% | - |
| 11.06.2024 | 29,30 | 29,30 | 28,90 | 28,90 | -1,37% | - |
| 10.06.2024 | 29,80 | 29,90 | 29,30 | 29,30 | -2,66% | - |
| 07.06.2024 | 30,20 | 30,50 | 30,10 | 30,10 | 0,00% | - |
| 06.06.2024 | 29,50 | 30,10 | 29,50 | 30,10 | 1,01% | - |
| 05.06.2024 | 29,10 | 29,80 | 29,10 | 29,80 | 1,02% | - |
| 04.06.2024 | 29,90 | 29,90 | 29,00 | 29,50 | -0,67% | - |
| 03.06.2024 | 29,20 | 29,70 | 29,20 | 29,70 | -0,34% | - |
| 31.05.2024 | 29,90 | 29,90 | 29,50 | 29,80 | 0,68% | - |
| 30.05.2024 | 29,20 | 29,80 | 29,20 | 29,60 | 0,34% | - |
| 29.05.2024 | 29,60 | 29,60 | 29,10 | 29,50 | 2,79% | - |
| 28.05.2024 | 28,00 | 28,80 | 28,00 | 28,70 | 2,14% | - |
| 27.05.2024 | 28,50 | 28,50 | 28,10 | 28,10 | -1,06% | - |
| 24.05.2024 | 29,10 | 29,10 | 28,40 | 28,40 | -2,74% | - |
| 23.05.2024 | 29,50 | 29,50 | 29,20 | 29,20 | 0,00% | - |
| 22.05.2024 | 29,60 | 29,60 | 29,10 | 29,20 | -2,01% | - |
| 21.05.2024 | 30,20 | 30,20 | 29,80 | 29,80 | -1,65% | - |
| 20.05.2024 | 30,40 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 17.05.2024 | 30,30 | 30,60 | 30,30 | 30,50 | 0,00% | - |
| 16.05.2024 | 30,40 | 30,60 | 30,40 | 30,50 | -0,97% | - |
| 15.05.2024 | 31,30 | 31,30 | 30,80 | 30,80 | -1,91% | - |
| 14.05.2024 | 31,10 | 31,40 | 31,10 | 31,40 | -0,32% | - |
| 13.05.2024 | 31,30 | 31,50 | 31,30 | 31,50 | 0,32% | - |
| 10.05.2024 | 30,90 | 31,50 | 30,90 | 31,40 | 2,95% | - |
| 09.05.2024 | 30,70 | 30,70 | 30,50 | 30,50 | -0,33% | - |
| 08.05.2024 | 31,30 | 31,30 | 30,50 | 30,60 | 0,00% | - |
| 07.05.2024 | 30,90 | 30,90 | 30,40 | 30,60 | -1,92% | - |
| 06.05.2024 | 30,90 | 31,20 | 30,90 | 31,20 | 0,97% | - |
| 03.05.2024 | 31,20 | 31,20 | 30,90 | 30,90 | -0,96% | - |