Italia markets open in 6 hours 52 minutes

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

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,52-0,32 (-4,14%)
Alla chiusura: 05:10PM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20247,607,607,487,527,525.211
02 mag 20247,727,727,727,727,72-
30 apr 20247,907,907,607,727,723.755
29 apr 20247,777,777,777,777,77-
26 apr 20247,727,807,727,777,774.019
25 apr 20247,767,767,767,687,6834.809
24 apr 20247,747,747,747,707,706.000
24 apr 20241.137805 Dividendo
23 apr 20248,028,028,027,606,461.240
22 apr 20247,627,647,567,646,505.110
19 apr 20247,407,567,367,516,3932.384
18 apr 20247,327,447,327,346,243.914
17 apr 20247,347,347,347,366,263.517
16 apr 20247,367,367,367,246,1665
15 apr 20247,387,427,327,526,3949.324
12 apr 20247,527,527,457,376,2712.554
11 apr 20247,507,507,427,426,3112.900
10 apr 20247,427,487,327,466,343.354
09 apr 20247,407,407,407,346,24172
08 apr 20247,167,167,167,206,1234.725
05 apr 20247,167,247,127,506,3828.157
04 apr 20247,347,427,177,456,3339.134
03 apr 20247,387,757,287,406,2956.726
02 apr 20247,087,327,087,276,185.681
28 mar 20247,007,007,007,005,95-
27 mar 20247,607,606,967,005,9514.141
26 mar 20246,787,006,786,975,9312.859
25 mar 20246,967,006,946,985,9439.891
22 mar 20246,886,946,836,865,8332.079
21 mar 20247,027,026,906,875,846.181
20 mar 20246,836,856,836,845,826.195
19 mar 20246,726,726,726,725,71-
18 mar 20246,886,886,726,725,7125.416
15 mar 20246,926,926,836,785,778.344
14 mar 20246,986,986,756,935,898.322
13 mar 20247,007,046,926,905,8728.989
12 mar 20246,826,886,826,855,831.888
11 mar 20246,707,006,446,745,736.604
08 mar 20247,307,306,667,096,0321.052
07 mar 20247,767,767,667,676,528.330
06 mar 20247,507,667,507,646,492.170
05 mar 20247,657,657,637,586,455.165
04 mar 20247,617,827,617,686,5316.574
01 mar 20247,787,807,787,736,578.818
29 feb 20247,767,767,607,566,4352.100
28 feb 20248,168,207,967,876,6926.660
27 feb 20248,148,148,008,106,8944.536
26 feb 20247,967,967,967,986,795.000
23 feb 20248,108,107,927,866,6858.143
22 feb 20248,148,147,948,046,8416.914
21 feb 20248,208,208,158,116,906.500
20 feb 20248,248,307,948,046,8430.194
19 feb 20248,228,308,208,267,0249.435
16 feb 20248,108,228,108,196,9663.167
15 feb 20247,807,967,807,956,7661.678
14 feb 20247,928,027,927,956,7636.388
13 feb 20248,488,488,488,267,0296
12 feb 20247,927,927,927,926,74-
09 feb 20248,008,047,967,926,7425.976
08 feb 20247,867,867,867,866,68-
07 feb 20247,988,007,967,866,685.571
06 feb 20247,947,947,947,896,71437
05 feb 20247,707,847,707,706,553.850
02 feb 20248,008,008,007,896,7110
01 feb 20247,607,827,607,886,704.973
31 gen 20247,747,747,747,766,6090
30 gen 20247,687,687,687,736,571.000
29 gen 20247,707,707,697,616,471.398
26 gen 20247,487,607,487,536,407.504
25 gen 20247,367,367,347,436,323.363
24 gen 20247,057,057,057,056,00-
23 gen 20247,057,057,057,056,00-
22 gen 20247,107,107,107,056,004.920
19 gen 20247,307,307,107,106,041.720
18 gen 20247,047,046,967,106,043.000
17 gen 20247,337,337,337,336,23-
16 gen 20247,337,337,337,336,23-
15 gen 20247,237,307,237,336,2325.121
12 gen 20247,407,447,147,396,286.852
11 gen 20247,217,217,217,216,13-
10 gen 20247,327,327,207,216,1319.587
09 gen 20247,447,447,277,316,221.218
08 gen 20247,147,407,147,266,177.733
05 gen 20247,447,447,367,356,252.067
04 gen 20247,327,327,327,326,22-
03 gen 20246,987,266,967,326,224.087
02 gen 20247,167,167,167,106,0425
29 dic 20237,037,037,037,035,98-
28 dic 20237,037,037,037,035,98-
27 dic 20236,927,006,927,035,983.331
22 dic 20236,946,946,946,855,8210
21 dic 20236,986,986,986,865,8343
20 dic 20236,726,966,726,905,874.970
19 dic 20236,886,886,886,845,8218.500
18 dic 20236,756,756,756,765,74235
15 dic 20236,706,706,706,695,6932
14 dic 20236,446,766,446,615,6221.283
13 dic 20236,526,526,386,495,523.264
12 dic 20236,526,526,386,445,4833.724
11 dic 20236,606,686,556,655,6530.847
*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...