Italia markets open in 1 hour 28 minutes

Fortis Inc. (12F.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,65+1,24 (+3,31%)
Alla chiusura: 06:14PM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202437,8038,6537,8038,6538,65252
09 mag 202437,4237,4237,4237,4237,42-
08 mag 202437,1037,8737,1037,8737,87650
07 mag 202436,9037,2836,9037,0437,0477
06 mag 202437,0037,1237,0037,1237,12250
03 mag 202437,1537,4137,1537,4137,41545
02 mag 202436,9637,4336,9637,4337,431.300
30 apr 202436,7336,9836,7336,7336,7380
29 apr 202436,5036,5036,5036,5036,50-
26 apr 202436,6036,8236,6036,8236,82500
25 apr 202436,4136,8236,0736,2636,261.090
24 apr 202436,4536,8436,2636,6636,66350
23 apr 202436,6536,9136,4036,7036,70552
22 apr 202436,8036,8036,2136,6736,67720
19 apr 202435,1036,3435,1036,2036,201.233
18 apr 202435,6636,0335,4735,4735,47672
17 apr 202435,0235,3734,8035,0135,01520
16 apr 202435,1935,6034,6235,3035,301.580
15 apr 202436,7036,7035,2535,3035,305.170
12 apr 202435,5935,9035,4435,4435,44917
11 apr 202435,4936,0435,3235,3535,351.550
10 apr 202435,9935,9935,4935,4935,4950
09 apr 202435,9835,9835,9035,9035,90-
08 apr 202436,2036,2035,8335,8335,8370
05 apr 202435,8635,8635,8635,8635,86-
04 apr 202436,2636,5036,2636,5036,50400
03 apr 202436,4036,7536,2236,2236,2225
02 apr 202436,4736,8436,4436,4436,441.020
28 mar 202436,3236,7636,2236,6636,66478
27 mar 202436,0036,1436,0036,1436,14-
26 mar 202436,0436,3035,9035,9035,90350
25 mar 202436,5036,9036,3036,3036,30170
22 mar 202436,7036,8836,6836,8836,88430
21 mar 202436,1836,3636,1836,3636,36200
20 mar 202436,1436,2236,1436,2236,22480
19 mar 202436,2036,2036,2036,2036,20-
18 mar 202436,4236,4236,4236,4236,42-
15 mar 202436,1436,4636,1436,4636,461.680
14 mar 202436,2636,5236,1036,1036,1080
13 mar 202436,3436,5636,2236,2236,2275
12 mar 202436,6436,8036,3636,3636,36272
11 mar 202436,5236,5236,4436,4436,44-
08 mar 202436,7036,7036,7036,7036,70-
07 mar 202436,0636,3836,0236,3436,34772
06 mar 202435,8436,1635,8436,1636,16-
05 mar 202435,7636,1635,7636,1636,1670
04 mar 202435,6835,7035,0635,2235,223.815
01 mar 202435,6435,6435,6435,6435,64-
29 feb 202435,5435,7235,4435,7235,7295
28 feb 202435,7435,7435,4835,4835,48-
27 feb 202435,5435,7835,3835,3835,381.708
26 feb 202436,2636,2635,5835,8235,82200
23 feb 202436,8036,8236,7836,8236,82365
22 feb 202436,7636,9436,6236,9436,94942
21 feb 202436,6236,9636,6236,9436,94400
20 feb 202436,0436,9836,0436,9836,98437
19 feb 202436,3636,3636,2236,2236,22180
16 feb 202436,2236,5836,2236,5236,52562
15 feb 202436,0436,0436,0436,0436,04-
15 feb 20240.59 Dividendo
14 feb 202435,9436,3835,9436,3835,79294
13 feb 202436,6436,6436,2236,2235,63130
12 feb 202436,1636,4636,1636,4635,87210
09 feb 202436,0436,4035,9435,9435,3640
08 feb 202436,4036,4036,0036,0035,4235
07 feb 202436,7436,8236,7436,8236,22-
06 feb 202436,8236,8236,8236,8236,22-
05 feb 202436,9237,0036,9237,0036,4050
02 feb 202437,0837,3236,5636,5635,9754
01 feb 202437,1637,1637,1237,1236,52150
31 gen 202437,2437,4837,1037,4836,8725
30 gen 202437,0637,0637,0637,0636,46-
29 gen 202436,6036,8236,5036,7036,10860
26 gen 202436,7236,7236,7036,7036,10150
25 gen 202436,2436,5836,2436,5835,9985
24 gen 202436,7236,9236,2236,2235,63280
23 gen 202436,7836,7836,7036,7036,10150
22 gen 202436,9437,3636,9437,1436,54135
19 gen 202436,7036,7036,7036,7036,10-
18 gen 202436,9837,3236,7036,7036,10200
17 gen 202437,4837,4836,8036,8036,20109
16 gen 202437,4237,4237,3037,3036,70-
15 gen 202437,4837,4837,4837,4836,87-
12 gen 202437,3637,8237,3637,4836,872
11 gen 202438,0238,0237,8037,8037,19160
10 gen 202438,0838,1238,0838,1237,50-
09 gen 202438,2438,8638,1038,1037,48400
08 gen 202437,9038,2437,9037,9237,31152
05 gen 202437,7438,0037,7438,0037,3825
04 gen 202437,8038,0837,6437,6437,03150
03 gen 202437,4437,6037,4437,6036,99-
02 gen 202437,1437,1437,1437,1436,54-
29 dic 202336,8837,2236,8836,9036,30202
28 dic 202336,9237,0036,9237,0036,4014
27 dic 202337,2237,2237,2237,2236,62250
22 dic 202336,5436,8836,5436,8836,28220
21 dic 202336,6236,6236,5236,5235,9360
20 dic 202337,1037,4837,1037,2036,601.490
19 dic 202337,0037,0037,0037,0036,40-
18 dic 202337,5437,5437,3437,3436,7331
*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...