Italia markets close in 7 hours 22 minutes

Petróleo Brasileiro S.A. - Petrobras (XPBR.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,06-0,05 (-0,62%)
In data: 02:32PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20240,008,068,068,068,062.220
30 apr 20241.757152 Dividendo
29 apr 20248,188,188,188,186,42-
26 apr 20247,788,147,788,186,421.794
25 apr 20248,068,078,067,996,2716.436
24 apr 20248,158,188,158,026,3012.267
24 apr 20241.137805 Dividendo
23 apr 20247,927,927,928,065,44935
22 apr 20248,308,307,948,045,424.022
19 apr 20247,627,727,587,805,2616.888
18 apr 20247,647,767,477,565,1018.337
17 apr 20247,368,007,367,645,161.648
16 apr 20247,627,667,527,765,2346.437
15 apr 20247,607,667,577,765,2353.189
12 apr 20247,627,767,627,685,187.002
11 apr 20247,377,377,377,374,97-
10 apr 20247,377,377,377,374,97-
09 apr 20247,377,377,377,374,97-
08 apr 20247,357,357,327,374,9718.391
05 apr 20247,367,427,327,435,0162.049
04 apr 20247,607,607,367,605,1374.469
03 apr 20247,567,657,447,645,1532.310
02 apr 20247,507,527,487,495,0518.504
28 mar 20247,117,117,117,114,79-
27 mar 20247,107,207,067,114,7939.394
26 mar 20247,167,167,087,104,7959.811
25 mar 20247,087,087,087,124,80350
22 mar 20247,027,606,977,024,7325.069
21 mar 20247,047,047,006,994,7110.000
20 mar 20246,947,006,936,964,6928.281
19 mar 20246,947,086,947,054,7578.167
18 mar 20246,837,026,806,834,6172.177
15 mar 20247,027,026,956,914,6631.620
14 mar 20247,007,107,007,024,7330.220
13 mar 20247,107,107,006,944,6845.542
12 mar 20246,957,106,957,054,7550.452
11 mar 20246,907,046,826,844,613.215
08 mar 20247,367,366,767,024,73171.449
07 mar 20247,927,947,847,825,2762.459
06 mar 20247,907,907,907,865,306.595
05 mar 20247,907,907,707,765,2331.362
04 mar 20247,947,947,837,895,3222.569
01 mar 20247,867,947,867,895,3256.035
29 feb 20248,008,007,807,815,2723.511
28 feb 20248,398,488,208,165,5142.346
27 feb 20248,468,468,328,455,7019.622
26 feb 20248,348,348,228,305,6019.480
23 feb 20248,238,238,168,165,5065.892
22 feb 20248,468,488,188,315,6096.848
21 feb 20248,338,338,338,335,62-
20 feb 20248,408,448,348,335,6234.504
19 feb 20248,228,428,228,535,75679
16 feb 20248,388,508,388,475,7121.002
15 feb 20248,228,228,108,155,5038.987
14 feb 20248,148,248,148,215,544.819
13 feb 20248,288,508,218,315,617.017
12 feb 20248,508,508,498,355,63418
09 feb 20248,328,368,228,195,5264.060
08 feb 20248,368,608,248,195,5215.847
07 feb 20248,288,288,238,185,5270.084
06 feb 20248,018,018,018,015,40-
05 feb 20248,158,157,908,015,4018.000
02 feb 20248,328,328,128,095,4639.378
01 feb 20248,048,428,048,275,584.866
31 gen 20248,148,148,008,075,449.550
30 gen 20248,078,108,078,115,471.279
29 gen 20248,008,057,908,075,4418.464
26 gen 20247,567,887,567,945,359.330
25 gen 20247,567,727,427,725,219.961
24 gen 20247,607,607,547,585,1118.550
23 gen 20247,397,407,397,364,9611.472
22 gen 20247,387,447,367,314,9319.150
19 gen 20247,487,507,457,414,9936.566
18 gen 20247,537,537,437,435,0123.438
17 gen 20247,487,507,487,525,076.878
16 gen 20247,607,607,587,585,1119.710
15 gen 20247,427,687,427,585,1146.615
12 gen 20247,727,727,627,635,146.974
11 gen 20247,287,507,287,525,076.972
10 gen 20247,587,627,467,435,0135.088
09 gen 20247,807,807,537,565,1014.999
08 gen 20247,707,707,487,555,0969.639
05 gen 20247,767,767,697,705,196.846
04 gen 20247,607,607,607,705,1927.562
03 gen 20247,457,527,457,565,101.453
02 gen 20247,457,607,457,505,0622.638
29 dic 20237,607,607,417,525,07625
28 dic 20237,417,527,407,455,0214.093
27 dic 20237,407,417,407,414,991.811
22 dic 20237,187,367,187,224,871.150
21 dic 20237,217,217,217,214,86-
20 dic 20237,327,327,327,214,8627
19 dic 20237,227,227,227,174,84466
18 dic 20237,157,167,157,204,8510.004
15 dic 20236,946,946,946,944,68-
14 dic 20237,107,107,106,944,681.000
13 dic 20236,866,866,866,864,63-
12 dic 20236,966,966,886,864,637.210
11 dic 20237,087,087,046,964,694.248
08 dic 20236,887,066,886,934,67872
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...