29,500€
2,08%
Echtzeit-Aktienkurs Précia S.A.
Bid:
Ask:
Aktienkurse zur Précia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 29,05 | 29,35 | 28,95 | 29,10 | 0,69% | - |
| 31.10.2024 | 28,60 | 29,25 | 28,50 | 28,90 | 1,23% | - |
| 30.10.2024 | 29,00 | 29,00 | 28,55 | 28,55 | -1,55% | - |
| 29.10.2024 | 29,15 | 29,45 | 29,00 | 29,00 | -0,68% | - |
| 28.10.2024 | 30,15 | 30,15 | 29,15 | 29,20 | -3,15% | - |
| 25.10.2024 | 30,45 | 30,45 | 29,90 | 30,15 | -0,17% | - |
| 24.10.2024 | 30,30 | 31,10 | 30,20 | 30,20 | -0,33% | - |
| 23.10.2024 | 31,15 | 31,15 | 30,30 | 30,30 | -1,62% | - |
| 22.10.2024 | 30,80 | 31,35 | 30,75 | 30,80 | -0,16% | - |
| 21.10.2024 | 31,45 | 31,45 | 30,80 | 30,85 | -0,48% | - |
| 18.10.2024 | 30,90 | 31,00 | 30,90 | 31,00 | -0,16% | - |
| 17.10.2024 | 30,85 | 31,05 | 30,85 | 31,05 | 0,49% | - |
| 16.10.2024 | 30,85 | 31,00 | 30,85 | 30,90 | 0,32% | - |
| 15.10.2024 | 30,95 | 30,95 | 30,75 | 30,80 | -0,48% | - |
| 14.10.2024 | 31,10 | 31,15 | 30,90 | 30,95 | -0,64% | - |
| 11.10.2024 | 31,15 | 31,15 | 30,90 | 31,15 | 0,00% | - |
| 10.10.2024 | 31,05 | 31,15 | 30,95 | 31,15 | 0,48% | - |
| 09.10.2024 | 30,95 | 31,15 | 30,90 | 31,00 | -0,96% | - |
| 08.10.2024 | 31,55 | 31,60 | 31,10 | 31,30 | -0,95% | - |
| 07.10.2024 | 31,45 | 31,60 | 31,45 | 31,60 | 0,96% | - |
| 04.10.2024 | 31,35 | 31,80 | 30,80 | 31,30 | 1,95% | - |
| 03.10.2024 | 30,80 | 30,90 | 30,10 | 30,70 | 1,66% | - |
| 02.10.2024 | 30,20 | 30,40 | 30,00 | 30,20 | 0,67% | - |
| 01.10.2024 | 29,30 | 30,30 | 29,30 | 30,00 | 1,87% | - |
| 30.09.2024 | 29,25 | 29,75 | 28,20 | 29,45 | 2,61% | - |
| 27.09.2024 | 29,25 | 29,25 | 27,70 | 28,70 | -1,37% | - |
| 26.09.2024 | 28,80 | 29,15 | 28,80 | 29,10 | 0,87% | - |
| 25.09.2024 | 28,75 | 28,95 | 28,75 | 28,85 | 0,00% | - |
| 24.09.2024 | 29,05 | 29,20 | 28,75 | 28,85 | -0,35% | - |
| 23.09.2024 | 28,85 | 29,00 | 28,55 | 28,95 | 0,17% | - |
| 20.09.2024 | 28,30 | 28,90 | 27,90 | 28,90 | 2,30% | - |
| 19.09.2024 | 28,20 | 28,70 | 28,20 | 28,25 | 0,18% | - |
| 18.09.2024 | 28,35 | 28,35 | 28,20 | 28,20 | -0,18% | - |
| 17.09.2024 | 28,45 | 28,45 | 28,25 | 28,25 | -0,53% | - |
| 16.09.2024 | 28,35 | 28,45 | 28,25 | 28,40 | 0,00% | - |
| 13.09.2024 | 28,60 | 28,60 | 28,15 | 28,40 | 1,07% | - |
| 12.09.2024 | 28,30 | 28,30 | 27,80 | 28,10 | -1,06% | - |
| 11.09.2024 | 28,50 | 28,55 | 28,40 | 28,40 | -0,35% | - |
| 10.09.2024 | 28,50 | 28,55 | 28,50 | 28,50 | 0,00% | - |
| 09.09.2024 | 29,00 | 29,15 | 28,35 | 28,50 | -1,04% | - |
| 06.09.2024 | 28,70 | 28,80 | 28,10 | 28,80 | 0,52% | - |
| 05.09.2024 | 28,80 | 28,80 | 28,60 | 28,65 | 0,17% | - |
| 04.09.2024 | 28,65 | 28,70 | 28,60 | 28,60 | -0,35% | - |
| 03.09.2024 | 28,85 | 29,05 | 28,70 | 28,70 | -0,17% | - |
| 02.09.2024 | 28,65 | 29,10 | 28,65 | 28,75 | 0,17% | - |
| 30.08.2024 | 28,95 | 28,95 | 28,70 | 28,70 | -0,35% | - |
| 29.08.2024 | 29,45 | 29,45 | 28,75 | 28,80 | -1,03% | - |
| 28.08.2024 | 29,25 | 29,25 | 29,10 | 29,10 | -0,51% | - |
| 27.08.2024 | 29,00 | 29,25 | 29,00 | 29,25 | 0,69% | - |
| 26.08.2024 | 29,05 | 29,20 | 28,85 | 29,05 | 0,00% | - |
| 23.08.2024 | 29,70 | 29,70 | 28,60 | 29,05 | -1,69% | - |
| 22.08.2024 | 28,80 | 29,55 | 28,80 | 29,55 | 2,60% | - |
| 21.08.2024 | 29,15 | 29,15 | 28,65 | 28,80 | -1,37% | - |
| 20.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 19.08.2024 | 29,10 | 29,35 | 28,80 | 29,20 | 0,17% | - |
| 16.08.2024 | 29,15 | 29,20 | 29,15 | 29,15 | -0,17% | - |
| 15.08.2024 | 29,15 | 29,20 | 29,10 | 29,20 | -1,02% | - |
| 14.08.2024 | 29,20 | 29,50 | 29,15 | 29,50 | 0,68% | - |
| 13.08.2024 | 29,30 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 12.08.2024 | 29,35 | 29,55 | 29,30 | 29,30 | -0,34% | - |
| 09.08.2024 | 28,30 | 29,45 | 28,30 | 29,40 | 3,52% | - |
| 08.08.2024 | 28,85 | 28,85 | 28,30 | 28,40 | -0,35% | - |
| 07.08.2024 | 28,55 | 28,55 | 28,25 | 28,50 | -2,73% | - |
| 06.08.2024 | 29,05 | 29,60 | 29,05 | 29,30 | 1,03% | - |
| 05.08.2024 | 29,65 | 29,65 | 28,65 | 29,00 | -2,36% | - |
| 02.08.2024 | 30,50 | 30,50 | 29,70 | 29,70 | -2,46% | - |
| 01.08.2024 | 30,25 | 30,70 | 30,05 | 30,45 | 0,66% | - |
| 31.07.2024 | 30,35 | 30,45 | 30,25 | 30,25 | 0,00% | - |
| 30.07.2024 | 30,50 | 30,50 | 30,25 | 30,25 | 21,49% | - |
| 27.09.2023 | 25,00 | 25,90 | 24,10 | 24,90 | -0,80% | 2.126,00 |
| 26.09.2023 | 26,70 | 26,70 | 24,40 | 25,10 | -1,18% | 1.306,00 |
| 25.09.2023 | 27,00 | 27,00 | 25,30 | 25,40 | -5,93% | 1.134,00 |
| 22.09.2023 | 26,90 | 27,00 | 25,80 | 27,00 | 0,00% | 1.037,00 |
| 21.09.2023 | 26,30 | 27,00 | 26,00 | 27,00 | 3,45% | 545,00 |
| 20.09.2023 | 26,30 | 26,30 | 26,00 | 26,10 | 0,38% | 114,00 |
| 19.09.2023 | 26,30 | 26,50 | 26,00 | 26,00 | -5,11% | 1.164,00 |
| 18.09.2023 | 27,50 | 27,50 | 26,10 | 27,40 | 0,00% | 820,00 |
| 15.09.2023 | 27,50 | 27,50 | 26,60 | 27,40 | -2,14% | 498,00 |
| 14.09.2023 | 27,40 | 28,00 | 26,60 | 28,00 | 1,82% | 456,00 |
| 13.09.2023 | 27,80 | 27,80 | 26,20 | 27,50 | -0,72% | 716,00 |
| 12.09.2023 | 26,80 | 27,70 | 26,80 | 27,70 | -0,72% | 55,00 |
| 11.09.2023 | 28,30 | 28,30 | 26,60 | 27,90 | -1,41% | 1.178,00 |
| 08.09.2023 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | 5,00 |
| 06.09.2023 | 28,30 | 28,30 | 27,20 | 28,30 | 0,00% | 206,00 |
| 05.09.2023 | 28,20 | 28,30 | 28,20 | 28,30 | 0,00% | 17,00 |
| 04.09.2023 | 28,00 | 28,30 | 27,20 | 28,30 | 0,35% | 80,00 |
| 01.09.2023 | 28,20 | 28,20 | 27,10 | 28,20 | -0,35% | 39,00 |
| 31.08.2023 | 28,40 | 28,40 | 27,30 | 28,30 | 0,00% | 177,00 |
| 30.08.2023 | 27,70 | 28,30 | 27,20 | 28,30 | 0,00% | 101,00 |
| 29.08.2023 | 28,40 | 28,40 | 27,00 | 28,30 | -0,70% | 19,00 |
| 28.08.2023 | 27,90 | 28,50 | 26,50 | 28,50 | 3,64% | 5.919,00 |
| 25.08.2023 | 26,30 | 27,50 | 26,30 | 27,50 | 1,10% | 134,00 |
| 24.08.2023 | 27,20 | 27,20 | 26,10 | 27,20 | -0,73% | 142,00 |
| 23.08.2023 | 27,30 | 27,40 | 27,20 | 27,40 | 0,00% | 170,00 |
| 22.08.2023 | 26,00 | 27,40 | 25,60 | 27,40 | 5,38% | 157,00 |
| 21.08.2023 | 26,50 | 26,50 | 26,00 | 26,00 | -3,70% | 961,00 |
| 18.08.2023 | 26,10 | 27,20 | 25,30 | 27,00 | 1,89% | 1.092,00 |
| 17.08.2023 | 26,50 | 26,50 | 26,10 | 26,50 | -0,75% | 164,00 |
| 16.08.2023 | 26,70 | 26,70 | 26,40 | 26,70 | 0,00% | 317,00 |
| 15.08.2023 | 26,70 | 26,70 | 26,70 | 26,70 | 1,14% | 45,00 |