Cotações Históricas AEDCZK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 6,2031 | 0,01 | 0,11% | 6,19619 | 6,2061 | 6,17776 | 0 |
20 Mai 2024 | 6,19617 | 0,01 | 0,21% | 6,18309 | 6,20956 | 6,17261 | 0 |
19 Mai 2024 | 6,18312 | 0,00 | -0,04% | 6,18232 | 6,19076 | 6,17589 | 0 |
18 Mai 2024 | 6,18533 | 0,00 | 0,00% | 6,18533 | 6,18533 | 6,18533 | 0 |
17 Mai 2024 | 6,18533 | 0,00 | -0,06% | 6,18963 | 6,2137 | 6,17822 | 0 |
16 Mai 2024 | 6,18916 | 0,01 | 0,08% | 6,1844 | 6,20427 | 6,16964 | 0 |
15 Mai 2024 | 6,18415 | -0,06 | -0,99% | 6,24637 | 6,24435 | 6,17858 | 0 |
14 Mai 2024 | 6,24588 | -0,01 | -0,14% | 6,25791 | 6,26386 | 6,22886 | 0 |
13 Mai 2024 | 6,25483 | -0,05 | -0,73% | 6,30027 | 6,30588 | 6,23785 | 0 |
12 Mai 2024 | 6,30098 | 0,00 | 0,05% | 6,30956 | 6,31424 | 6,2977 | 0 |
11 Mai 2024 | 6,2977 | 0,00 | 0,00% | 6,2977 | 6,2977 | 6,2977 | 0 |
10 Mai 2024 | 6,2977 | 0,00 | 0,05% | 6,29612 | 6,31401 | 6,28733 | 0 |
09 Mai 2024 | 6,2948 | -0,04 | -0,65% | 6,33594 | 6,34846 | 6,28878 | 0 |
08 Mai 2024 | 6,33588 | 0,00 | -0,08% | 6,34055 | 6,35673 | 6,33069 | 0 |
07 Mai 2024 | 6,34087 | 0,02 | 0,27% | 6,32307 | 6,34333 | 6,31058 | 0 |
06 Mai 2024 | 6,32391 | -0,02 | -0,26% | 6,34412 | 6,34431 | 6,30531 | 0 |
05 Mai 2024 | 6,34038 | 0,00 | 0,07% | 6,33837 | 6,34186 | 6,32432 | 0 |
04 Mai 2024 | 6,33608 | 0,00 | 0,00% | 6,33608 | 6,33608 | 6,33608 | 0 |
03 Mai 2024 | 6,33608 | 0,01 | 0,09% | 6,33069 | 6,35057 | 6,29285 | 0 |
02 Mai 2024 | 6,33058 | -0,05 | -0,79% | 6,38269 | 6,39985 | 6,32634 | 0 |
01 Mai 2024 | 6,38106 | -0,04 | -0,61% | 6,42005 | 6,43242 | 6,36288 | 0 |
30 Abr 2024 | 6,42027 | 0,03 | 0,49% | 6,38898 | 6,42992 | 6,37637 | 0 |
29 Abr 2024 | 6,38896 | -0,01 | -0,18% | 6,3979 | 6,4135 | 6,37596 | 0 |
28 Abr 2024 | 6,40043 | 0,00 | 0,06% | 6,39995 | 6,40307 | 6,38921 | 0 |
27 Abr 2024 | 6,3967 | 0,00 | 0,00% | 6,3967 | 6,3967 | 6,3967 | 0 |
26 Abr 2024 | 6,3967 | 0,02 | 0,24% | 6,38252 | 6,42088 | 6,33854 | 0 |
25 Abr 2024 | 6,38133 | -0,04 | -0,69% | 6,42397 | 6,4297 | 6,37371 | 0 |
24 Abr 2024 | 6,42569 | 0,01 | 0,12% | 6,41808 | 6,44647 | 6,40428 | 0 |
23 Abr 2024 | 6,4177 | -0,04 | -0,65% | 6,45977 | 6,47317 | 6,41403 | 0 |
22 Abr 2024 | 6,45974 | 0,01 | 0,10% | 6,45633 | 6,48278 | 6,44123 | 0 |
21 Abr 2024 | 6,45306 | 0,00 | 0,00% | 6,45306 | 6,45306 | 6,45306 | 0 |
20 Abr 2024 | 6,45306 | 0,00 | 0,00% | 6,45306 | 6,45306 | 6,45306 | 0 |
19 Abr 2024 | 6,45306 | -0,01 | -0,22% | 6,46713 | 6,47849 | 6,4395 | 0 |
18 Abr 2024 | 6,4674 | 0,02 | 0,31% | 6,44652 | 6,47348 | 6,42719 | 0 |
17 Abr 2024 | 6,44719 | -0,01 | -0,14% | 6,45636 | 6,47424 | 6,43867 | 0 |
16 Abr 2024 | 6,45593 | -0,03 | -0,43% | 6,48523 | 6,49885 | 6,44856 | 0 |
15 Abr 2024 | 6,48357 | 0,00 | 0,04% | 6,48284 | 6,49784 | 6,46199 | 0 |
14 Abr 2024 | 6,48101 | 0,00 | 0,00% | 6,48101 | 6,48101 | 6,48101 | 0 |
13 Abr 2024 | 6,48101 | 0,00 | 0,00% | 6,48101 | 6,48101 | 6,48101 | 0 |
12 Abr 2024 | 6,48101 | 0,04 | 0,63% | 6,43959 | 6,50439 | 6,4467 | 0 |
11 Abr 2024 | 6,44014 | -0,01 | -0,14% | 6,44934 | 6,45969 | 6,42056 | 0 |
10 Abr 2024 | 6,44939 | 0,08 | 1,19% | 6,37383 | 6,45792 | 6,35095 | 0 |
09 Abr 2024 | 6,37345 | 0,02 | 0,31% | 6,35398 | 6,38015 | 6,35282 | 0 |
08 Abr 2024 | 6,35393 | -0,01 | -0,10% | 6,36079 | 6,38005 | 6,35003 | 0 |
07 Abr 2024 | 6,36035 | 0,00 | -0,02% | 6,3561 | 6,36678 | 6,34107 | 0 |
06 Abr 2024 | 6,36138 | 0,00 | 0,00% | 6,36138 | 6,36138 | 6,36138 | 0 |
05 Abr 2024 | 6,36138 | 0,00 | -0,01% | 6,3624 | 6,38673 | 6,34575 | 0 |
04 Abr 2024 | 6,36223 | 0,00 | 0,01% | 6,36151 | 6,36609 | 6,32999 | 0 |
03 Abr 2024 | 6,36156 | -0,04 | -0,62% | 6,40112 | 6,40863 | 6,35906 | 0 |
02 Abr 2024 | 6,40103 | -0,01 | -0,19% | 6,41533 | 6,42979 | 6,38705 | 0 |
01 Abr 2024 | 6,41315 | 0,04 | 0,61% | 6,37462 | 6,41784 | 6,37174 | 0 |
31 Mar 2024 | 6,37456 | -0,01 | -0,11% | 6,38129 | 6,39353 | 6,37143 | 0 |
30 Mar 2024 | 6,38129 | 0,01 | 0,22% | 6,38129 | 6,38129 | 6,36723 | 0 |
29 Mar 2024 | 6,36723 | -0,01 | -0,23% | 6,38161 | 6,39692 | 6,36513 | 0 |
28 Mar 2024 | 6,38163 | 0,00 | 0,07% | 6,37698 | 6,4031 | 6,36757 | 0 |
27 Mar 2024 | 6,37696 | 0,02 | 0,24% | 6,36086 | 6,38155 | 6,35072 | 0 |
26 Mar 2024 | 6,36184 | 0,01 | 0,11% | 6,35678 | 6,3672 | 6,32837 | 0 |
25 Mar 2024 | 6,3547 | -0,03 | -0,53% | 6,38918 | 6,38901 | 6,34437 | 0 |
24 Mar 2024 | 6,38864 | -0,04 | -0,56% | 6,38611 | 6,4246 | 6,37741 | 0 |
23 Mar 2024 | 6,4246 | 0,00 | 0,00% | 6,4246 | 6,4246 | 6,4246 | 0 |
22 Mar 2024 | 6,4246 | 0,08 | 1,28% | 6,34407 | 6,43857 | 6,3594 | 0 |
21 Mar 2024 | 6,34364 | 0,07 | 1,05% | 6,27842 | 6,35631 | 6,26653 | 0 |
20 Mar 2024 | 6,27741 | -0,06 | -0,93% | 6,33764 | 6,36212 | 6,27469 | 0 |
19 Mar 2024 | 6,33642 | 0,02 | 0,29% | 6,31769 | 6,35279 | 6,31766 | 0 |
18 Mar 2024 | 6,3179 | 0,03 | 0,46% | 6,28944 | 6,33173 | 6,27907 | 0 |
17 Mar 2024 | 6,28874 | 0,00 | 0,00% | 6,28874 | 6,28874 | 6,28874 | 0 |
16 Mar 2024 | 6,28874 | 0,00 | 0,00% | 6,28874 | 6,28874 | 6,28874 | 0 |
15 Mar 2024 | 6,28874 | -0,02 | -0,27% | 6,30599 | 6,31239 | 6,24874 | 0 |
14 Mar 2024 | 6,30555 | 0,03 | 0,43% | 6,27719 | 6,30984 | 6,2579 | 0 |
13 Mar 2024 | 6,27855 | -0,03 | -0,41% | 6,30524 | 6,30728 | 6,26777 | 0 |
12 Mar 2024 | 6,30436 | 0,00 | -0,07% | 6,30888 | 6,32067 | 6,2874 | 0 |
11 Mar 2024 | 6,30894 | 0,01 | 0,17% | 6,29793 | 6,31645 | 6,28274 | 0 |
10 Mar 2024 | 6,29808 | 0,00 | 0,05% | 6,28168 | 6,30392 | 6,28168 | 0 |
09 Mar 2024 | 6,29475 | 0,00 | 0,00% | 6,29475 | 6,29475 | 6,29475 | 0 |
08 Mar 2024 | 6,29475 | -0,01 | -0,21% | 6,30627 | 6,32447 | 6,27408 | 0 |
07 Mar 2024 | 6,30807 | -0,03 | -0,44% | 6,33711 | 6,35476 | 6,30281 | 0 |
06 Mar 2024 | 6,33613 | -0,02 | -0,33% | 6,35737 | 6,35879 | 6,32511 | 0 |
05 Mar 2024 | 6,35702 | 0,00 | -0,07% | 6,3645 | 6,37661 | 6,34333 | 0 |
04 Mar 2024 | 6,3613 | -0,01 | -0,10% | 6,36437 | 6,36858 | 6,35247 | 0 |
03 Mar 2024 | 6,36763 | 0,00 | 0,00% | 6,36763 | 6,36763 | 6,36763 | 0 |
02 Mar 2024 | 6,36763 | 0,00 | 0,00% | 6,36763 | 6,36763 | 6,36763 | 0 |
01 Mar 2024 | 6,36763 | -0,02 | -0,26% | 6,38356 | 6,39034 | 6,36146 | 0 |
29 Fev 2024 | 6,38413 | 0,03 | 0,47% | 6,35423 | 6,39449 | 6,34854 | 0 |
28 Fev 2024 | 6,35415 | 0,00 | -0,07% | 6,35922 | 6,39088 | 6,35072 | 0 |
27 Fev 2024 | 6,35883 | -0,01 | -0,13% | 6,36755 | 6,37253 | 6,341 | 0 |
26 Fev 2024 | 6,36719 | -0,01 | -0,21% | 6,38002 | 6,37769 | 6,35911 | 0 |
25 Fev 2024 | 6,38029 | 0,00 | 0,03% | 6,37063 | 6,38771 | 6,36235 | 0 |
24 Fev 2024 | 6,37861 | 0,00 | 0,00% | 6,37861 | 6,37861 | 6,37861 | 0 |
23 Fev 2024 | 6,37861 | 0,00 | -0,01% | 6,37844 | 6,39659 | 6,32734 | 0 |
22 Fev 2024 | 6,37936 | 0,01 | 0,12% | 6,37079 | 6,39104 | 6,31727 | 0 |