STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Tesla stock pops on new details for electric semi-truck plan

Raize - Instituição de Pagamentos, S.A. (MLRZE.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR

Add to watchlist

0.6400

0.0000

(0.00%)

At close: 10:30AM WEST

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 17, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	300
May 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 15, 2024	0.6350	0.6400	0.6350	0.6400	0.6400	1,057
May 14, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	1,692
May 13, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	100
May 10, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 09, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	425
May 08, 2024	0.6550	0.6550	0.6400	0.6400	0.6400	2,675
May 07, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 06, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	10,150
May 03, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 02, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	65
Apr 30, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	500
Apr 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	76
Apr 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,087
Apr 23, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,430
Apr 22, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 19, 2024	0.6450	0.6900	0.6450	0.6900	0.6900	832
Apr 18, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	2,022
Apr 17, 2024	0.6500	0.6950	0.6500	0.6950	0.6950	751
Apr 16, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Apr 15, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	90
Apr 12, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	15,593
Apr 11, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,250
Apr 10, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	2,250
Apr 09, 2024	0.6450	0.6450	0.6350	0.6350	0.6350	4,932
Apr 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	101
Apr 05, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	5,725
Apr 04, 2024	0.6950	0.6950	0.6700	0.6700	0.6700	822
Apr 03, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	1,600
Apr 02, 2024	0.6950	0.6950	0.6700	0.6700	0.6700	12,076
Mar 28, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	50,423
Mar 27, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	14,900
Mar 26, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	1,500
Mar 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Mar 22, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
Mar 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	750
Mar 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	11,508
Mar 15, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	2,293
Mar 14, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Mar 13, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Mar 12, 2024	0.6900	0.6950	0.6900	0.6950	0.6950	6,000
Mar 11, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,250
Mar 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 07, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	505
Mar 06, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,427
Mar 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	30,480
Mar 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,794
Mar 01, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	6,285
Feb 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	15,343
Feb 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	73,023
Feb 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	6,750
Feb 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	20,000
Feb 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	7,411
Feb 22, 2024	0.6950	0.7000	0.6950	0.7000	0.7000	1,888
Feb 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	408
Feb 19, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	3,200
Feb 16, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 15, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	883
Feb 14, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	722
Feb 13, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	25
Feb 12, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	20,797
Feb 09, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 08, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	27,950
Feb 07, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	6,389
Feb 06, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	42,984
Feb 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	36,632
Feb 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 01, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	26,900
Jan 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	25,551
Jan 30, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	523
Jan 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	13
Jan 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	21,024
Jan 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	28,591
Jan 19, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	1,594
Jan 18, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	4,600
Jan 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	903
Jan 16, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	38
Jan 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	25,500
Jan 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	26,369
Jan 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	22,450
Jan 10, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	10,750
Jan 09, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	100
Jan 08, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	330
Jan 05, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	3,500
Jan 04, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	651
Jan 03, 2024	0.5800	0.5800	0.5350	0.5350	0.5350	1,050
Jan 02, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	29,616
Dec 29, 2023	0.5600	0.5600	0.5400	0.5400	0.5400	52,119
Dec 28, 2023	0.5600	0.5600	0.5400	0.5400	0.5400	8,979
Dec 27, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7324-0.0017(-0.23%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD95,126.02+211.43(+0.22%)

STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Raize - Instituição de Pagamentos, S.A. (MLRZE.LS)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7324
-0.0017(-0.23%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
95,126.02
+211.43(+0.22%)