Italia markets open in 4 hours 50 minutes

Broadcom Inc. (1YD.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1.209,40-23,00 (-1,87%)
Alla chiusura: 03:49PM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20241.229,201.235,001.209,401.209,401.209,403
08 mag 20241.217,001.232,401.211,201.232,401.232,4016
07 mag 20241.216,801.216,801.210,201.210,201.210,206
06 mag 20241.180,001.202,001.180,001.202,001.202,0035
03 mag 20241.164,001.174,801.159,801.174,801.174,8014
02 mag 20241.178,001.189,801.149,001.149,001.149,0062
30 apr 20241.247,801.248,001.232,401.232,401.232,404
29 apr 20241.266,001.266,001.243,401.243,401.243,4047
26 apr 20241.214,001.261,001.210,401.253,401.253,4087
25 apr 20241.153,401.213,601.152,401.213,601.213,6025
24 apr 20241.190,001.190,001.170,401.170,401.170,40121
23 apr 20241.148,601.171,201.148,401.171,201.171,2072
22 apr 20241.125,001.151,601.120,001.145,001.145,0080
19 apr 20241.168,601.180,001.148,601.148,601.148,60115
18 apr 20241.198,001.219,401.180,001.204,801.204,8080
17 apr 20241.250,201.250,201.210,001.210,001.210,0028
16 apr 20241.230,401.245,001.230,401.245,001.245,00172
15 apr 20241.245,001.273,401.230,801.230,801.230,8059
12 apr 20241.297,001.297,001.265,201.265,201.265,20335
11 apr 20241.230,601.289,801.230,601.289,801.289,8070
10 apr 20241.222,001.222,001.222,001.222,001.222,003
09 apr 20241.228,001.245,001.219,001.219,001.219,0013
08 apr 20241.228,001.243,001.222,801.234,001.234,0021
05 apr 20241.219,601.248,201.219,601.248,201.248,204
04 apr 20241.257,601.283,201.220,801.220,801.220,8046
03 apr 20241.238,001.269,001.238,001.269,001.269,0014
02 apr 20241.265,001.265,001.219,001.233,801.233,8028
28 mar 20241.218,601.231,401.218,601.231,401.231,40414
27 mar 20241.230,801.241,201.200,001.222,601.222,60120
26 mar 20241.248,601.266,001.242,601.242,601.242,6025
25 mar 20241.267,001.267,001.240,201.251,801.251,80260
22 mar 20241.248,001.272,001.248,001.256,601.256,60140
21 mar 20241.200,001.293,001.200,001.247,001.247,0036
20 mar 20241.132,201.143,001.132,201.143,001.143,0020
20 mar 20245.25 Dividendo
19 mar 20241.140,001.140,201.110,801.140,201.134,9596
18 mar 20241.133,401.146,801.130,001.138,401.133,1650
15 mar 20241.168,001.168,001.130,401.139,401.134,15176
14 mar 20241.150,801.162,001.143,801.160,201.154,8634
13 mar 20241.188,001.188,001.147,401.147,401.142,12196
12 mar 20241.197,401.197,401.159,001.159,001.153,6666
11 mar 20241.185,001.190,001.159,401.182,201.176,76379
08 mar 20241.242,201.259,001.200,001.205,801.200,25164
07 mar 20241.234,001.281,201.234,001.278,601.272,71154
06 mar 20241.260,001.277,601.239,201.239,201.233,49403
05 mar 20241.295,001.296,601.227,601.233,601.227,9279
04 mar 20241.285,001.320,001.285,001.295,001.289,04210
01 mar 20241.201,801.295,401.201,801.288,801.282,8740
29 feb 20241.183,601.206,801.183,601.206,801.201,2496
28 feb 20241.193,001.197,401.187,601.187,601.182,132
27 feb 20241.215,001.215,401.202,601.202,601.197,0625
26 feb 20241.200,001.217,001.200,001.210,201.204,63110
23 feb 20241.201,401.212,001.190,601.200,001.194,4772
22 feb 20241.166,401.206,001.164,001.206,001.200,45309
21 feb 20241.129,601.129,601.118,001.125,801.120,6273
20 feb 20241.150,001.150,001.121,601.123,201.118,03205
19 feb 20241.151,801.155,601.150,001.154,601.149,2896
16 feb 20241.171,001.188,201.162,001.168,601.163,2230
15 feb 20241.180,801.196,201.157,401.170,201.164,8137
14 feb 20241.166,001.189,601.162,001.162,001.156,6530
13 feb 20241.175,001.177,601.148,001.162,801.157,4555
12 feb 20241.195,001.201,801.169,601.169,601.164,21160
09 feb 20241.195,001.208,001.150,001.186,401.180,94162
08 feb 20241.166,201.205,401.166,201.192,201.186,71155
07 feb 20241.145,001.164,601.133,201.164,001.158,6483
06 feb 20241.154,601.190,001.130,001.130,001.124,80116
05 feb 20241.140,001.159,401.136,001.159,401.154,0667
02 feb 20241.113,201.135,601.107,001.135,601.130,37239
01 feb 20241.091,001.108,001.091,001.107,001.101,90132
31 gen 20241.115,001.115,001.086,001.100,001.094,9463
30 gen 20241.123,001.132,401.123,001.126,001.120,8262
29 gen 20241.115,001.129,201.115,001.123,801.118,63138
26 gen 20241.120,001.127,001.102,401.114,001.108,8780
25 gen 20241.154,001.169,201.143,601.143,601.138,33114
24 gen 20241.135,001.175,001.129,001.151,401.146,10279
23 gen 20241.116,801.133,001.115,801.125,201.120,02126
22 gen 20241.127,001.130,001.112,001.127,201.122,01220
19 gen 20241.059,201.087,401.059,201.087,401.082,3966
18 gen 20241.011,801.054,801.011,801.053,401.048,5531
17 gen 20241.020,801.025,801.006,601.006,601.001,975
16 gen 20241.014,601.029,001.014,601.024,601.019,8823
15 gen 20241.025,001.025,601.014,801.025,601.020,8827
12 gen 20241.004,401.018,001.004,401.013,001.008,3464
11 gen 2024985,90995,20985,90988,90984,3511
10 gen 2024994,00996,10978,20984,60980,0776
09 gen 2024978,50995,00974,70990,40985,8492
08 gen 2024959,90978,70956,10978,70974,1921
05 gen 2024956,00965,60956,00957,70953,2975
04 gen 2024968,60972,30967,20968,00963,5414
03 gen 2024986,40993,50970,00970,00965,5365
02 gen 20241.008,601.009,60995,00995,00990,4258
29 dic 20231.011,401.019,001.010,001.013,001.008,3423
28 dic 20231.010,001.022,201.010,001.016,001.011,329
27 dic 20231.027,401.032,001.014,001.014,001.009,3340
22 dic 20231.019,001.025,001.016,801.016,801.012,1229
21 dic 20231.014,201.022,401.014,201.020,001.015,3059
20 dic 20231.036,001.039,401.027,001.031,801.027,0557
19 dic 20231.041,001.045,801.033,201.033,201.028,4451
19 dic 20235.25 Dividendo
18 dic 20231.038,801.051,401.029,201.051,401.041,3359
*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...