Deutsche Märkte schließen in 4 Stunden 12 Minuten

Multilaser Industrial S.A. (MLAS3.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
1,9500-0,1100 (-5,34%)
Börsenschluss: 05:06PM BRT
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juni 20242,03002,05001,94001,95001,95002.620.000
24. Juni 20241,90002,06001,90002,06002,06003.840.200
21. Juni 20241,90001,95001,87001,91001,91002.510.600
20. Juni 20241,94001,97001,87001,90001,90002.663.300
19. Juni 20241,97001,98001,90001,93001,93002.178.800
18. Juni 20241,93001,98001,92001,97001,97001.560.800
17. Juni 20241,97002,00001,91001,95001,95003.767.900
14. Juni 20242,00002,02001,94001,99001,99001.966.500
13. Juni 20242,04002,04001,95001,98001,98002.486.200
12. Juni 20242,09002,15001,97002,05002,05003.146.600
11. Juni 20242,02002,09002,01002,09002,09001.455.400
10. Juni 20242,06002,07001,97002,07002,07002.261.700
07. Juni 20242,09002,11002,01002,06002,06002.436.500
06. Juni 20242,08002,14002,08002,12002,12001.791.800
05. Juni 20242,17002,18002,05002,06002,06003.794.400
04. Juni 20242,21002,21002,13002,19002,19001.220.000
03. Juni 20242,13002,24002,09002,21002,21001.436.100
31. Mai 20242,21002,22002,11002,13002,13001.161.800
29. Mai 20242,13002,22002,10002,22002,22001.305.400
28. Mai 20242,24002,29002,13002,14002,14002.198.100
27. Mai 20242,20002,26002,18002,20002,20001.454.200
24. Mai 20242,12002,21002,10002,18002,18001.501.100
23. Mai 20242,15002,17002,05002,13002,13002.711.600
22. Mai 20242,23002,23002,11002,16002,16001.795.900
21. Mai 20242,21002,28002,20002,23002,23001.339.900
20. Mai 20242,17002,23002,15002,20002,20001.060.500
17. Mai 20242,22002,28002,14002,17002,17001.872.600
16. Mai 20242,28002,30002,17002,20002,20001.512.000
15. Mai 20242,07002,35002,07002,27002,27009.110.000
14. Mai 20241,91002,06001,90002,06002,06003.045.400
13. Mai 20241,91001,94001,90001,90001,90001.299.700
10. Mai 20241,97001,98001,91001,91001,91001.765.500
09. Mai 20241,98001,99001,92001,98001,98001.583.700
08. Mai 20241,95002,01001,92002,00002,00001.921.900
07. Mai 20242,02002,05001,93001,93001,93003.207.500
06. Mai 20242,10002,13001,97001,97001,97001.907.500
03. Mai 20242,03002,14002,03002,09002,09002.288.500
02. Mai 20241,94002,02001,90002,02002,02005.157.900
30. Apr. 20241,96001,97001,90001,90001,90002.020.200
29. Apr. 20241,96001,99001,95001,98001,98001.961.200
26. Apr. 20241,99002,00001,95001,97001,97003.237.600
25. Apr. 20241,98001,98001,89001,96001,96003.195.000
24. Apr. 20242,07002,09001,94001,97001,97006.105.100
23. Apr. 20242,05002,12002,02002,08002,08001.452.600
22. Apr. 20242,10002,11002,02002,06002,06002.410.800
19. Apr. 20242,05002,20002,05002,09002,09002.620.300
18. Apr. 20242,11002,20002,04002,04002,04002.419.900
17. Apr. 20242,11002,18002,04002,11002,11001.979.800
16. Apr. 20242,08002,14002,01002,09002,09003.398.100
15. Apr. 20242,27002,28002,06002,07002,07007.651.700
12. Apr. 20242,38002,40002,21002,29002,29003.926.900
11. Apr. 20242,34002,44002,31002,40002,40004.285.600
10. Apr. 20242,60002,60002,29002,31002,31004.101.800
09. Apr. 20242,36002,68002,36002,60002,60005.288.800
08. Apr. 20242,42002,43002,33002,35002,35001.669.800
05. Apr. 20242,36002,44002,36002,40002,40001.509.700
04. Apr. 20242,37002,44002,35002,36002,36001.916.900
03. Apr. 20242,47002,51002,35002,35002,35002.090.400
02. Apr. 20242,43002,47002,31002,47002,47002.206.200
01. Apr. 20242,42002,47002,39002,45002,45001.917.500
28. März 20242,07002,55002,00002,45002,450013.699.200
27. März 20242,14002,16002,08002,13002,13001.548.900
26. März 20242,14002,20002,13002,14002,1400863.800
25. März 20242,17002,21002,11002,16002,16001.183.900
22. März 20242,20002,20002,13002,17002,1700959.900
21. März 20242,20002,26002,13002,22002,22001.215.700
20. März 20242,12002,21002,09002,20002,20001.136.700
19. März 20242,11002,12002,05002,12002,1200984.800
18. März 20242,15002,16002,07002,09002,09001.292.300
15. März 20242,20002,21002,10002,14002,14001.048.200
14. März 20242,24002,27002,18002,20002,20001.382.600
13. März 20242,18002,29002,18002,26002,26001.123.600
12. März 20242,14002,21002,08002,20002,20001.328.900
11. März 20242,13002,16002,10002,10002,1000540.300
08. März 20242,12002,18002,03002,13002,13002.125.300
07. März 20242,15002,23002,10002,12002,12001.605.600
06. März 20242,18002,22002,14002,14002,14001.154.300
05. März 20242,16002,25002,13002,16002,16001.576.900
04. März 20242,17002,24002,14002,14002,14001.254.500
01. März 20242,24002,34002,19002,19002,19002.419.100
29. Feb. 20242,12002,27002,11002,24002,24004.055.600
28. Feb. 20242,11002,18002,10002,15002,15002.855.100
27. Feb. 20242,08002,14002,08002,12002,12002.834.300
26. Feb. 20242,03002,09002,02002,06002,06001.506.400
23. Feb. 20242,11002,12002,01002,01002,01001.077.900
22. Feb. 20242,03002,10002,01002,09002,09001.600.800
21. Feb. 20242,05002,06001,99002,03002,03001.537.500
20. Feb. 20241,95002,06001,93002,06002,06002.965.700
19. Feb. 20241,91002,00001,89001,97001,97001.552.200
16. Feb. 20241,89001,91001,86001,91001,91001.871.200
15. Feb. 20241,87001,91001,86001,87001,87002.259.500
14. Feb. 20241,91001,91001,85001,88001,88002.071.200
09. Feb. 20241,89001,93001,87001,92001,92002.293.300
08. Feb. 20241,94001,96001,83001,89001,89004.690.600
07. Feb. 20241,95001,99001,92001,96001,96002.111.600
06. Feb. 20241,89001,98001,89001,95001,95003.504.900
05. Feb. 20241,91001,95001,87001,90001,90003.606.700
02. Feb. 20241,96001,99001,88001,91001,91004.039.400
01. Feb. 20241,96001,99001,90001,96001,96003.294.100
31. Jan. 20241,87002,04001,86001,96001,96007.142.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...