32,350€
-1,22%
Echtzeit-Aktienkurs Précia S.A.
Bid:
Ask:
Aktienkurse zur Précia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 32,70 | 32,70 | 32,35 | 32,35 | -1,22% | - |
| 02.05.2024 | 32,50 | 32,75 | 32,50 | 32,75 | 0,77% | - |
| 30.04.2024 | 32,80 | 32,80 | 32,40 | 32,50 | -0,91% | - |
| 29.04.2024 | 32,40 | 32,85 | 32,40 | 32,80 | 1,23% | - |
| 26.04.2024 | 32,45 | 32,45 | 32,35 | 32,40 | -0,31% | - |
| 25.04.2024 | 33,05 | 33,15 | 32,30 | 32,50 | -2,26% | - |
| 24.04.2024 | 33,20 | 33,30 | 33,20 | 33,25 | -0,15% | - |
| 23.04.2024 | 33,60 | 33,60 | 33,10 | 33,30 | -0,45% | - |
| 22.04.2024 | 33,10 | 33,45 | 32,65 | 33,45 | 0,60% | - |
| 19.04.2024 | 33,25 | 33,30 | 32,50 | 33,25 | 1,22% | - |
| 18.04.2024 | 32,20 | 33,30 | 32,05 | 32,85 | 2,98% | - |
| 17.04.2024 | 33,80 | 34,00 | 31,10 | 31,90 | -5,90% | - |
| 16.04.2024 | 33,95 | 34,05 | 33,75 | 33,90 | -4,24% | - |
| 15.04.2024 | 34,65 | 37,10 | 34,65 | 35,40 | 2,16% | - |
| 12.04.2024 | 34,75 | 35,00 | 34,65 | 34,65 | -0,14% | - |
| 11.04.2024 | 34,90 | 35,00 | 34,65 | 34,70 | 0,29% | - |
| 10.04.2024 | 35,25 | 35,25 | 33,75 | 34,60 | -1,56% | - |
| 09.04.2024 | 35,10 | 35,40 | 34,90 | 35,15 | -0,71% | - |
| 08.04.2024 | 35,25 | 35,55 | 34,60 | 35,40 | 0,71% | - |
| 05.04.2024 | 35,95 | 35,95 | 34,85 | 35,15 | -1,95% | - |
| 04.04.2024 | 35,90 | 36,10 | 35,80 | 35,85 | -0,28% | - |
| 03.04.2024 | 35,00 | 36,05 | 34,65 | 35,95 | 2,86% | - |
| 02.04.2024 | 34,90 | 35,30 | 34,45 | 34,95 | 2,49% | - |
| 28.03.2024 | 34,00 | 34,15 | 33,95 | 34,10 | 1,94% | - |
| 27.03.2024 | 33,60 | 33,60 | 33,45 | 33,45 | -0,45% | - |
| 26.03.2024 | 33,55 | 33,90 | 33,20 | 33,60 | 0,15% | - |
| 25.03.2024 | 34,05 | 34,05 | 32,75 | 33,55 | -1,76% | - |
| 22.03.2024 | 34,20 | 34,20 | 34,00 | 34,15 | -0,58% | - |
| 21.03.2024 | 34,25 | 34,40 | 34,25 | 34,35 | 0,15% | - |
| 20.03.2024 | 34,90 | 34,90 | 34,10 | 34,30 | -2,00% | - |
| 19.03.2024 | 35,40 | 35,65 | 34,90 | 35,00 | -0,57% | - |
| 18.03.2024 | 36,95 | 36,95 | 35,10 | 35,20 | -4,74% | - |
| 15.03.2024 | 36,60 | 37,05 | 35,65 | 36,95 | 1,09% | - |
| 14.03.2024 | 36,05 | 36,80 | 36,05 | 36,55 | 1,39% | - |
| 13.03.2024 | 36,05 | 36,05 | 36,05 | 36,05 | 0,00% | - |
| 12.03.2024 | 35,35 | 36,05 | 35,10 | 36,05 | 1,84% | - |
| 11.03.2024 | 35,10 | 35,45 | 35,10 | 35,40 | 1,14% | - |
| 08.03.2024 | 35,60 | 35,75 | 34,90 | 35,00 | -1,27% | - |
| 07.03.2024 | 35,60 | 35,65 | 35,35 | 35,45 | -0,42% | - |
| 06.03.2024 | 35,55 | 35,70 | 35,40 | 35,60 | 0,28% | - |
| 05.03.2024 | 35,80 | 35,80 | 35,00 | 35,50 | -0,98% | - |
| 04.03.2024 | 35,85 | 35,95 | 35,65 | 35,85 | 0,14% | - |
| 01.03.2024 | 35,50 | 36,00 | 35,35 | 35,80 | 0,85% | - |
| 29.02.2024 | 35,15 | 35,70 | 34,90 | 35,50 | 0,28% | - |
| 28.02.2024 | 34,85 | 35,45 | 34,85 | 35,40 | 1,43% | - |
| 27.02.2024 | 34,25 | 35,25 | 34,25 | 34,90 | 1,31% | - |
| 26.02.2024 | 34,95 | 34,95 | 34,30 | 34,45 | -1,43% | - |
| 23.02.2024 | 34,90 | 35,05 | 34,90 | 34,95 | 0,58% | - |
| 22.02.2024 | 34,55 | 35,00 | 34,50 | 34,75 | 1,02% | - |
| 21.02.2024 | 34,95 | 34,95 | 34,05 | 34,40 | -1,43% | - |
| 20.02.2024 | 35,55 | 35,60 | 34,65 | 34,90 | -1,69% | - |
| 19.02.2024 | 35,65 | 35,80 | 35,50 | 35,50 | -0,28% | - |
| 16.02.2024 | 35,50 | 35,80 | 35,50 | 35,60 | 0,28% | - |
| 15.02.2024 | 35,45 | 35,55 | 35,25 | 35,50 | 0,28% | - |
| 14.02.2024 | 34,95 | 35,40 | 34,95 | 35,40 | 0,43% | - |
| 13.02.2024 | 34,95 | 35,25 | 34,80 | 35,25 | 0,86% | - |
| 12.02.2024 | 35,00 | 35,20 | 34,75 | 34,95 | 0,00% | - |
| 09.02.2024 | 34,50 | 35,00 | 34,50 | 34,95 | 1,30% | - |
| 08.02.2024 | 34,55 | 34,55 | 34,40 | 34,50 | -0,29% | - |
| 07.02.2024 | 34,75 | 34,85 | 34,55 | 34,60 | -0,29% | - |
| 06.02.2024 | 34,50 | 34,75 | 34,50 | 34,70 | 0,43% | - |
| 05.02.2024 | 34,45 | 34,85 | 34,40 | 34,55 | 0,14% | - |
| 02.02.2024 | 34,35 | 34,75 | 34,25 | 34,50 | 1,32% | - |
| 01.02.2024 | 33,30 | 34,70 | 33,15 | 34,05 | 2,25% | - |
| 31.01.2024 | 33,20 | 33,35 | 32,90 | 33,30 | 0,76% | - |
| 30.01.2024 | 32,25 | 33,15 | 32,25 | 33,05 | 2,32% | - |
| 29.01.2024 | 32,35 | 32,45 | 32,05 | 32,30 | -0,46% | - |
| 26.01.2024 | 32,00 | 32,45 | 32,00 | 32,45 | 1,41% | - |
| 25.01.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 1,27% | - |
| 24.01.2024 | 31,60 | 31,95 | 31,40 | 31,60 | 0,96% | - |
| 23.01.2024 | 31,55 | 31,55 | 30,85 | 31,30 | -0,95% | - |
| 22.01.2024 | 30,60 | 32,10 | 30,60 | 31,60 | 3,61% | - |
| 19.01.2024 | 28,85 | 30,85 | 28,85 | 30,50 | 5,72% | - |
| 18.01.2024 | 30,65 | 30,65 | 28,60 | 28,85 | -5,72% | - |
| 17.01.2024 | 31,35 | 32,15 | 30,60 | 30,60 | -1,45% | - |
| 16.01.2024 | 31,50 | 31,50 | 31,05 | 31,05 | -2,36% | - |
| 15.01.2024 | 31,50 | 32,05 | 31,50 | 31,80 | 0,79% | - |
| 12.01.2024 | 31,05 | 31,55 | 30,55 | 31,55 | 0,80% | - |
| 11.01.2024 | 31,20 | 31,50 | 31,20 | 31,30 | 0,00% | - |
| 10.01.2024 | 31,35 | 31,50 | 31,25 | 31,30 | -0,48% | - |
| 09.01.2024 | 31,15 | 31,45 | 31,15 | 31,45 | 1,13% | - |
| 08.01.2024 | 31,20 | 31,60 | 30,70 | 31,10 | -0,16% | - |
| 05.01.2024 | 30,85 | 31,15 | 30,60 | 31,15 | 1,80% | - |
| 04.01.2024 | 31,15 | 31,50 | 30,60 | 30,60 | -1,29% | - |
| 03.01.2024 | 31,25 | 31,25 | 30,95 | 31,00 | -1,12% | - |
| 02.01.2024 | 31,00 | 31,45 | 31,00 | 31,35 | 0,48% | - |
| 29.12.2023 | 31,05 | 31,25 | 30,90 | 31,20 | 0,48% | - |
| 28.12.2023 | 31,05 | 31,60 | 30,95 | 31,05 | 0,00% | - |
| 27.12.2023 | 31,15 | 32,20 | 30,70 | 31,05 | 1,97% | - |
| 22.12.2023 | 30,20 | 30,45 | 30,15 | 30,45 | 0,83% | - |
| 21.12.2023 | 30,20 | 30,25 | 30,15 | 30,20 | 0,00% | - |
| 20.12.2023 | 30,75 | 30,75 | 30,15 | 30,20 | -1,79% | - |
| 19.12.2023 | 30,40 | 30,90 | 30,30 | 30,75 | 1,15% | - |
| 18.12.2023 | 30,45 | 30,55 | 29,95 | 30,40 | 2,88% | - |
| 15.12.2023 | 27,75 | 30,60 | 27,75 | 29,55 | 4,79% | - |
| 14.12.2023 | 27,30 | 28,20 | 27,30 | 28,20 | 3,49% | - |
| 13.12.2023 | 27,25 | 27,25 | 27,20 | 27,25 | 0,37% | - |
| 12.12.2023 | 26,75 | 27,25 | 26,75 | 27,15 | 1,69% | - |
| 11.12.2023 | 27,30 | 27,35 | 26,70 | 26,70 | -2,20% | - |
| 08.12.2023 | 27,30 | 27,35 | 27,05 | 27,30 | 0,00% | - |