28,250€
2,73%
Echtzeit-Aktienkurs Précia S.A.
Bid:
Ask:
Aktienkurse zur Précia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 28,20 | 29,25 | 28,20 | 28,25 | 0,18% | - |
| 18.09.2024 | 27,30 | 28,35 | 27,30 | 28,20 | -0,18% | - |
| 17.09.2024 | 27,30 | 28,45 | 27,30 | 28,25 | -0,35% | - |
| 16.09.2024 | 27,30 | 28,75 | 27,30 | 28,35 | -0,18% | - |
| 13.09.2024 | 26,90 | 28,60 | 26,90 | 28,40 | 1,07% | - |
| 12.09.2024 | 28,35 | 28,35 | 27,80 | 28,10 | -0,88% | - |
| 11.09.2024 | 27,70 | 28,95 | 27,70 | 28,35 | -0,53% | - |
| 10.09.2024 | 27,70 | 28,55 | 27,70 | 28,50 | -0,18% | - |
| 09.09.2024 | 29,00 | 30,15 | 28,35 | 28,55 | -1,21% | - |
| 06.09.2024 | 28,60 | 28,95 | 28,10 | 28,90 | 1,05% | - |
| 05.09.2024 | 27,70 | 28,80 | 27,70 | 28,60 | -0,17% | - |
| 04.09.2024 | 28,65 | 28,70 | 28,65 | 28,65 | -0,52% | - |
| 03.09.2024 | 27,70 | 29,15 | 27,70 | 28,80 | 0,35% | - |
| 02.09.2024 | 27,80 | 30,95 | 27,80 | 28,70 | -0,35% | - |
| 30.08.2024 | 27,90 | 28,95 | 27,90 | 28,80 | 2,49% | - |
| 29.08.2024 | 28,10 | 29,80 | 28,10 | 28,10 | -3,44% | - |
| 28.08.2024 | 28,30 | 30,25 | 28,30 | 29,10 | -0,51% | - |
| 27.08.2024 | 28,60 | 30,05 | 28,60 | 29,25 | 0,69% | - |
| 26.08.2024 | 28,00 | 29,35 | 28,00 | 29,05 | 0,00% | - |
| 23.08.2024 | 28,80 | 30,25 | 28,60 | 29,05 | -1,69% | - |
| 22.08.2024 | 27,90 | 29,55 | 27,90 | 29,55 | 2,60% | - |
| 21.08.2024 | 28,40 | 29,30 | 28,40 | 28,80 | -1,37% | - |
| 20.08.2024 | 29,30 | 29,30 | 29,20 | 29,20 | 0,00% | - |
| 19.08.2024 | 29,30 | 30,35 | 28,80 | 29,20 | 0,00% | - |
| 16.08.2024 | 28,30 | 29,25 | 28,20 | 29,20 | 0,17% | - |
| 15.08.2024 | 29,50 | 29,50 | 29,10 | 29,15 | -1,19% | - |
| 14.08.2024 | 28,30 | 29,50 | 28,30 | 29,50 | 1,03% | - |
| 13.08.2024 | 29,30 | 29,35 | 29,20 | 29,20 | -0,34% | - |
| 12.08.2024 | 28,20 | 29,70 | 28,20 | 29,30 | -0,34% | - |
| 09.08.2024 | 28,30 | 29,45 | 28,30 | 29,40 | 3,89% | - |
| 08.08.2024 | 27,50 | 29,60 | 27,50 | 28,30 | -0,70% | - |
| 07.08.2024 | 29,30 | 29,30 | 28,25 | 28,50 | -2,23% | - |
| 06.08.2024 | 27,90 | 29,60 | 27,90 | 29,15 | 0,52% | - |
| 05.08.2024 | 29,70 | 29,70 | 28,65 | 29,00 | -2,52% | - |
| 02.08.2024 | 29,50 | 31,85 | 29,50 | 29,75 | -2,30% | - |
| 01.08.2024 | 28,90 | 30,70 | 28,90 | 30,45 | 0,66% | - |
| 31.07.2024 | 29,30 | 30,45 | 29,30 | 30,25 | 0,00% | - |
| 30.07.2024 | 29,30 | 30,50 | 29,30 | 30,25 | 0,17% | - |
| 29.07.2024 | 29,25 | 30,30 | 29,25 | 30,20 | 3,25% | - |
| 26.07.2024 | 28,40 | 29,85 | 28,40 | 29,25 | -0,17% | - |
| 25.07.2024 | 29,30 | 29,45 | 29,15 | 29,30 | 0,00% | - |
| 24.07.2024 | 28,70 | 31,00 | 28,70 | 29,30 | -1,51% | - |
| 23.07.2024 | 28,60 | 31,90 | 28,60 | 29,75 | 0,34% | - |
| 22.07.2024 | 29,10 | 29,75 | 29,10 | 29,65 | 0,00% | - |
| 19.07.2024 | 29,00 | 30,20 | 29,00 | 29,65 | -0,84% | - |
| 18.07.2024 | 29,10 | 30,00 | 29,10 | 29,90 | -0,66% | - |
| 17.07.2024 | 29,30 | 30,10 | 29,30 | 30,10 | 0,17% | - |
| 16.07.2024 | 30,05 | 30,10 | 30,05 | 30,05 | 0,00% | - |
| 15.07.2024 | 29,40 | 30,20 | 29,40 | 30,05 | -0,33% | - |
| 12.07.2024 | 30,50 | 30,90 | 30,10 | 30,15 | -1,15% | - |
| 11.07.2024 | 30,55 | 30,60 | 30,45 | 30,50 | -0,16% | - |
| 10.07.2024 | 28,50 | 30,55 | 28,50 | 30,55 | 3,38% | - |
| 09.07.2024 | 28,70 | 29,90 | 28,70 | 29,55 | -0,34% | - |
| 08.07.2024 | 29,05 | 29,70 | 28,80 | 29,65 | 2,07% | - |
| 05.07.2024 | 28,25 | 29,05 | 27,85 | 29,05 | 2,83% | - |
| 04.07.2024 | 27,30 | 28,50 | 27,30 | 28,25 | 0,00% | - |
| 03.07.2024 | 27,75 | 28,25 | 27,20 | 28,25 | 1,99% | - |
| 02.07.2024 | 27,85 | 28,10 | 27,20 | 27,70 | -0,36% | - |
| 01.07.2024 | 26,60 | 27,80 | 26,60 | 27,80 | 3,73% | - |
| 28.06.2024 | 27,55 | 27,90 | 26,80 | 26,80 | -2,72% | - |
| 27.06.2024 | 28,70 | 28,70 | 27,20 | 27,55 | -0,90% | - |
| 26.06.2024 | 29,05 | 29,05 | 27,80 | 27,80 | -4,30% | - |
| 25.06.2024 | 27,80 | 29,20 | 27,80 | 29,05 | 0,69% | - |
| 24.06.2024 | 28,60 | 30,30 | 28,45 | 28,85 | -2,70% | - |
| 21.06.2024 | 28,50 | 29,65 | 28,50 | 29,65 | -0,67% | - |
| 20.06.2024 | 30,25 | 30,60 | 29,85 | 29,85 | -1,81% | - |
| 19.06.2024 | 29,40 | 30,40 | 29,40 | 30,40 | 0,00% | - |
| 18.06.2024 | 28,70 | 31,45 | 28,70 | 30,40 | 1,67% | - |
| 17.06.2024 | 29,55 | 31,00 | 29,35 | 29,90 | 1,70% | - |
| 14.06.2024 | 29,30 | 30,25 | 29,30 | 29,40 | -2,00% | - |
| 13.06.2024 | 29,85 | 30,10 | 29,85 | 30,00 | 0,84% | - |
| 12.06.2024 | 29,30 | 30,50 | 29,30 | 29,75 | -1,65% | - |
| 11.06.2024 | 30,55 | 30,75 | 30,05 | 30,25 | -0,98% | - |
| 10.06.2024 | 31,60 | 31,60 | 30,35 | 30,55 | -2,40% | - |
| 07.06.2024 | 31,65 | 31,70 | 31,30 | 31,30 | -1,11% | - |
| 06.06.2024 | 30,30 | 31,65 | 30,30 | 31,65 | 1,12% | - |
| 05.06.2024 | 31,05 | 31,30 | 30,95 | 31,30 | 1,46% | - |
| 04.06.2024 | 31,05 | 31,50 | 30,45 | 30,85 | -0,64% | - |
| 03.06.2024 | 31,20 | 31,25 | 30,45 | 31,05 | 0,49% | - |
| 31.05.2024 | 29,90 | 31,15 | 29,90 | 30,90 | -0,64% | - |
| 30.05.2024 | 31,05 | 31,40 | 30,70 | 31,10 | 0,32% | - |
| 29.05.2024 | 30,85 | 31,50 | 30,60 | 31,00 | 0,65% | - |
| 28.05.2024 | 29,65 | 31,00 | 29,65 | 30,80 | 3,88% | - |
| 27.05.2024 | 29,95 | 30,00 | 29,20 | 29,65 | -0,67% | - |
| 24.05.2024 | 29,50 | 30,40 | 29,45 | 29,85 | -1,97% | - |
| 23.05.2024 | 30,75 | 31,05 | 30,25 | 30,45 | -0,98% | - |
| 22.05.2024 | 30,10 | 31,10 | 30,10 | 30,75 | -1,13% | - |
| 21.05.2024 | 31,75 | 31,80 | 30,90 | 31,10 | -2,05% | - |
| 20.05.2024 | 31,00 | 32,00 | 31,00 | 31,75 | -0,47% | - |
| 17.05.2024 | 31,10 | 31,95 | 31,10 | 31,90 | 0,00% | - |
| 16.05.2024 | 31,30 | 32,45 | 31,30 | 31,90 | -1,09% | - |
| 15.05.2024 | 31,90 | 32,85 | 31,90 | 32,25 | -1,83% | - |
| 14.05.2024 | 32,00 | 32,85 | 32,00 | 32,85 | 0,46% | - |
| 13.05.2024 | 32,80 | 32,90 | 32,70 | 32,70 | -0,30% | - |
| 10.05.2024 | 31,10 | 32,95 | 31,10 | 32,80 | 1,71% | - |
| 09.05.2024 | 31,10 | 32,45 | 31,10 | 32,25 | 0,62% | - |
| 08.05.2024 | 31,30 | 32,65 | 31,30 | 32,05 | -0,62% | - |
| 07.05.2024 | 31,70 | 32,80 | 31,70 | 32,25 | -1,68% | - |
| 06.05.2024 | 32,35 | 32,80 | 32,00 | 32,80 | 1,39% | - |
| 03.05.2024 | 32,75 | 32,75 | 32,35 | 32,35 | -1,07% | - |