Italia markets closed

Black Hills Corp (BHI.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,96+0,40 (+0,76%)
Alla chiusura: 06:35PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202452,4052,9651,9252,9652,96100
08 mag 202452,8852,9452,3452,5652,56-
07 mag 202452,4852,7252,4652,5852,58-
06 mag 202451,8652,1451,8252,1452,14-
03 mag 202452,4452,5051,7651,8851,88-
02 mag 202451,8452,1651,8051,9651,96-
30 apr 202451,2851,5250,6651,4251,42-
29 apr 202450,3651,2050,3451,2051,20-
26 apr 202450,6450,8250,5050,8250,82-
25 apr 202450,8450,8450,3650,5050,50-
24 apr 202450,8851,0050,2851,0051,00-
23 apr 202450,9451,1050,8250,8850,88-
22 apr 202450,7451,2450,7451,2451,24-
19 apr 202448,9650,5848,9650,5850,58-
18 apr 202448,5748,9648,5148,9648,96-
17 apr 202448,2748,5948,1748,5948,59-
16 apr 202448,9749,1048,0348,2348,23-
15 apr 202449,2049,4748,6448,6648,66-
12 apr 202448,9949,5648,7948,7948,79-
11 apr 202448,6749,1448,5949,1449,14-
10 apr 202450,1450,3448,5348,5348,53-
09 apr 202450,1850,5050,0050,0050,00-
08 apr 202449,5650,1249,5250,1250,12-
05 apr 202449,9149,9449,4649,5149,51-
04 apr 202449,9050,1249,6149,6149,61-
03 apr 202450,2450,3249,9350,0250,02-
02 apr 202450,6450,6650,0250,2650,26-
28 mar 202449,8050,5049,8050,0050,00-
27 mar 202448,4049,4048,4049,4049,40-
26 mar 202448,6048,8048,0048,0048,00-
25 mar 202448,2048,4048,2048,4048,40-
22 mar 202448,0048,4047,8048,4048,40-
21 mar 202447,8048,4047,8047,8047,80-
20 mar 202447,8048,2047,6047,6047,60-
19 mar 202447,4048,2047,4048,0048,00-
18 mar 202447,8048,0047,6047,6047,60-
15 mar 202448,0048,2047,8048,0048,00-
14 mar 202448,2048,4047,4047,4047,40-
13 mar 202448,8049,0048,4048,4048,40-
12 mar 202449,2049,4048,6048,8048,80-
11 mar 202449,0049,4049,0049,4049,40-
08 mar 202448,4049,0048,4049,0049,00-
07 mar 202447,8048,8047,8048,6048,60-
06 mar 202448,0048,4048,0048,2048,20-
05 mar 202448,2049,0048,0048,0048,00-
04 mar 202447,2048,2047,2048,2048,20-
01 mar 202448,2048,2047,4047,4047,40-
29 feb 202447,8048,2047,6048,2048,20-
28 feb 202448,4048,6048,0048,0048,00-
27 feb 202447,4048,2047,4048,2048,20-
26 feb 202448,2048,2047,2047,6047,60-
23 feb 202448,2048,6048,0048,6048,60-
22 feb 202448,8049,0048,0048,2048,20-
21 feb 202448,2048,8048,2048,8048,80-
20 feb 202448,2048,6048,2048,2048,20-
19 feb 202448,2048,4048,2048,2048,20-
16 feb 202448,6048,6048,2048,6048,60-
15 feb 202447,6048,6047,2048,6048,60-
15 feb 20240.65 Dividendo
14 feb 202447,6048,0047,6048,0047,35-
13 feb 202449,0049,0047,2047,2046,56-
12 feb 202448,2048,8047,8048,8048,14-
09 feb 202447,4047,8047,2047,8047,15-
08 feb 202446,0047,4046,0047,4046,76-
07 feb 202446,4046,4046,0046,0045,38-
06 feb 202446,2046,6046,2046,4045,77-
05 feb 202447,4047,4046,4046,6045,97-
02 feb 202448,2048,2047,2047,6046,96-
01 feb 202447,8048,2047,6048,2047,55-
31 gen 202448,2048,4048,0048,0047,35-
30 gen 202447,8048,0047,4048,0047,35-
29 gen 202446,8048,0046,8048,0047,35-
26 gen 202446,8047,2046,8047,0046,36-
25 gen 202446,0047,0045,8046,8046,17-
24 gen 202447,2047,2046,0046,0045,38-
23 gen 202446,4047,0046,2047,0046,36-
22 gen 202446,0046,6046,0046,4045,77-
19 gen 202446,2046,4046,0046,2045,57-
18 gen 202447,2047,2046,4046,4045,77-
17 gen 202447,2047,4047,0047,0046,36-
16 gen 202448,6049,0047,4047,4046,76-
15 gen 202448,8049,0048,6048,8048,14-
12 gen 202449,0049,8048,8048,8048,14-
11 gen 202450,0050,5049,0049,0048,34-
10 gen 202450,5050,5050,0050,0049,32-
09 gen 202451,0051,0050,0050,5049,82-
08 gen 202450,0051,0050,0051,0050,31-
05 gen 202450,0050,0049,8050,0049,32-
04 gen 202450,5050,5050,0050,0049,32-
03 gen 202450,0050,5050,0050,0049,32-
02 gen 202449,0050,0048,8050,0049,32-
29 dic 202349,0049,2049,0049,0048,34-
28 dic 202348,2049,0048,0048,8048,14-
27 dic 202349,6049,8048,2048,2047,55-
22 dic 202348,8050,0048,8049,4048,73-
21 dic 202349,6049,8048,8048,8048,14-
20 dic 202350,0050,0049,6049,6048,93-
19 dic 202349,8050,0049,8050,0049,32-
18 dic 202350,0050,0049,8049,8049,13-
15 dic 202350,5051,0050,0050,0049,32-
*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...