Italia markets open in 45 minutes

Daiwa Securities Group Inc. (DSE.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,75-0,05 (-0,74%)
In data: 09:50PM CEST. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20246,756,756,756,756,75330
28 mag 20246,806,806,806,806,80-
27 mag 20246,606,606,606,606,60-
24 mag 20246,506,506,506,506,50-
23 mag 20246,606,606,506,506,50-
22 mag 20246,556,606,556,606,60-
21 mag 20246,406,456,406,456,45-
20 mag 20246,606,606,606,606,60-
17 mag 20246,556,556,556,556,55-
16 mag 20246,556,556,456,456,45-
15 mag 20246,356,356,356,356,35330
14 mag 20246,356,406,356,406,40100
13 mag 20246,856,856,856,856,85-
10 mag 20246,756,756,756,756,75-
09 mag 20246,806,806,806,806,80-
08 mag 20246,806,806,806,806,80-
07 mag 20246,906,906,856,856,85-
06 mag 20246,706,706,706,706,70-
03 mag 20246,706,706,706,706,70-
02 mag 20246,756,756,756,756,75-
30 apr 20246,856,856,606,606,60-
29 apr 20246,806,806,656,656,65-
26 apr 20246,656,706,656,706,70-
25 apr 20246,656,756,656,756,75-
24 apr 20246,856,856,856,856,85-
23 apr 20246,806,806,806,806,80-
22 apr 20246,656,706,656,706,70-
19 apr 20246,506,506,506,506,50-
18 apr 20246,606,606,606,606,60-
17 apr 20246,506,506,506,506,50-
16 apr 20246,606,656,606,656,65-
15 apr 20246,906,906,906,906,90-
12 apr 20247,007,007,007,007,00-
11 apr 20247,007,107,007,107,10-
10 apr 20246,906,906,906,906,90-
09 apr 20247,057,057,007,007,00-
08 apr 20246,856,856,856,856,85-
05 apr 20246,756,806,756,806,80-
04 apr 20247,007,006,956,956,95-
03 apr 20246,906,906,906,906,90-
02 apr 20246,806,856,806,856,853.000
28 mar 20246,956,956,856,856,85-
28 mar 202425 Dividendo
27 mar 20247,207,207,207,20-17,80-
26 mar 20247,157,157,157,15-17,68-
25 mar 20247,207,207,207,20-17,80-
22 mar 20247,207,207,207,20-17,80-
21 mar 20247,057,057,007,00-17,31-
20 mar 20247,057,057,057,05-17,43-
19 mar 20246,957,056,957,05-17,43-
18 mar 20246,856,856,856,85-16,93-
15 mar 20246,756,756,756,75-16,69-
14 mar 20246,756,756,706,70-16,56-
13 mar 20246,656,706,656,70-16,56-
12 mar 20246,556,656,556,65-16,44-
11 mar 20246,606,656,606,65-16,44-
08 mar 20246,806,806,756,75-16,69-
07 mar 20246,806,856,806,85-16,93-
06 mar 20246,756,756,756,75-16,69-
05 mar 20246,756,756,756,75-16,69-
04 mar 20246,656,656,656,65-16,44118
01 mar 20246,706,756,706,75-16,69-
29 feb 20246,706,756,706,75-16,69-
28 feb 20246,656,656,656,65-16,44-
27 feb 20246,706,706,706,70-16,56-
26 feb 20246,706,706,706,70-16,56-
23 feb 20246,706,706,706,70-16,56100
22 feb 20246,656,706,656,70-16,56-
21 feb 20246,606,606,606,60-16,32-
20 feb 20246,656,656,606,60-16,32-
19 feb 20246,706,706,706,70-16,56-
16 feb 20246,506,606,456,45-15,95100
15 feb 20246,356,406,356,40-15,82-
14 feb 20246,356,356,356,35-15,70-
13 feb 20246,456,456,306,30-15,58-
12 feb 20246,206,206,156,15-15,20-
09 feb 20246,256,306,256,30-15,58-
08 feb 20246,306,306,256,25-15,45-
07 feb 20246,256,256,256,25-15,45-
06 feb 20246,256,256,256,25-15,45-
05 feb 20246,256,256,256,25-15,45-
02 feb 20246,256,256,256,25-15,451
01 feb 20246,456,456,406,40-15,826
31 gen 20246,606,606,556,55-16,19700
30 gen 20246,456,456,456,45-15,95-
29 gen 20246,556,606,556,60-16,32-
26 gen 20246,406,456,406,45-15,95-
25 gen 20246,506,506,406,40-15,824.000
24 gen 20246,406,406,406,40-15,82-
23 gen 20246,356,406,356,40-15,82-
22 gen 20246,406,406,406,40-15,82-
19 gen 20246,356,506,356,40-15,821
18 gen 20246,356,406,356,40-15,82-
17 gen 20246,406,406,356,35-15,70-
16 gen 20246,556,556,556,55-16,19-
15 gen 20246,656,806,656,65-16,44200
12 gen 20246,356,356,106,10-15,08-
11 gen 20246,456,456,456,45-15,95-
10 gen 20246,306,306,306,30-15,58-
09 gen 20246,406,406,406,40-15,82-
*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...