Italia markets closed

IDT Corporation (IDC2.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,04+0,94 (+2,76%)
In data: 01:01PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202435,0235,0435,0235,0435,04100
02 mag 202434,1034,1034,1034,1034,10-
30 apr 202433,4033,4033,4033,4033,40-
29 apr 202433,6433,6433,6433,6433,64-
26 apr 202433,9833,9833,9833,9833,98-
25 apr 202433,6833,6833,6833,6833,68-
24 apr 202434,4634,4634,4634,4634,46-
23 apr 202434,3834,3834,3834,3834,38-
22 apr 202434,3634,3634,3634,3634,36-
19 apr 202433,3233,3233,3233,3233,32-
18 apr 202433,4233,4433,4233,4433,4410
17 apr 202433,9233,9233,9233,9233,92-
16 apr 202434,2834,2834,2834,2834,28-
15 apr 202434,5634,5634,5634,5634,56-
12 apr 202434,5434,5434,5434,5434,54-
11 apr 202433,7433,7433,7433,7433,74-
10 apr 202433,8033,8033,8033,8033,80-
09 apr 202433,8833,8833,8833,8833,88-
08 apr 202433,8833,9033,8833,9033,90150
05 apr 202434,1834,1834,1834,1834,18-
04 apr 202434,3834,3834,3834,3834,38-
03 apr 202434,2434,2434,2434,2434,24-
02 apr 202435,4035,4035,3835,3835,38310
28 mar 202434,8034,8034,8034,8034,80-
27 mar 202435,2035,2035,2035,2035,20-
26 mar 202434,7034,7034,7034,7034,70-
25 mar 202435,0035,1035,0035,1035,1010
22 mar 202435,1035,1035,1035,1035,10-
21 mar 202434,9034,9034,9034,9034,90-
20 mar 202434,8034,8034,8034,8034,80-
19 mar 202434,8034,8034,8034,8034,80-
18 mar 202434,2034,4034,2034,4034,40100
18 mar 20240.05 Dividendo
15 mar 202434,6034,6034,6034,6034,55-
14 mar 202434,7034,7034,7034,7034,65300
13 mar 202434,9034,9034,9034,9034,85-
12 mar 202434,5034,5034,5034,5034,45-
11 mar 202433,9033,9033,9033,9033,85-
08 mar 202433,2033,2033,2033,2033,15-
07 mar 202433,9033,9033,9033,9033,85-
06 mar 202433,9034,0033,9034,0033,9595
05 mar 202433,8033,8033,8033,8033,75-
04 mar 202434,5034,5034,5034,5034,45-
01 mar 202434,3034,3034,3034,3034,25-
29 feb 202434,3034,3034,3034,3034,25-
28 feb 202434,3034,3034,2034,2034,15100
27 feb 202433,6033,6033,5033,5033,45-
26 feb 202432,9032,9032,9032,9032,8550
23 feb 202432,8032,8032,8032,8032,75-
22 feb 202432,9032,9032,9032,9032,85-
21 feb 202432,6032,6032,6032,6032,55-
20 feb 202432,8032,8032,8032,8032,75-
19 feb 202432,9032,9032,9032,9032,85-
16 feb 202433,2033,2033,2033,2033,15-
15 feb 202433,1033,1033,1033,1033,0530
14 feb 202432,5032,5032,5032,5032,45-
13 feb 202432,8032,8032,8032,8032,75-
12 feb 202432,7032,7032,5032,5032,45500
09 feb 202432,0032,0032,0032,0031,95500
08 feb 202432,2032,3032,2032,3032,25200
07 feb 202432,0032,0032,0032,0031,95-
06 feb 202432,8032,8032,6032,6032,5550
05 feb 202432,8032,8032,8032,8032,7550
02 feb 202432,7032,7032,7032,7032,65-
01 feb 202431,9031,9031,9031,9031,85-
31 gen 202432,4032,4032,4032,4032,35-
30 gen 202432,3032,5032,3032,5032,45310
29 gen 202432,1032,1032,1032,1032,05-
26 gen 202431,4031,4031,4031,4031,35-
25 gen 202431,1031,1031,1031,1031,06-
24 gen 202431,6031,6031,6031,6031,55-
23 gen 202431,3031,3031,3031,3031,25-
22 gen 202430,2030,2030,2030,2030,16-
19 gen 202430,7030,7030,7030,7030,66-
18 gen 202430,0030,0030,0030,0029,96-
17 gen 202430,0030,0030,0030,0029,96-
16 gen 202429,5029,5029,5029,5029,46-
15 gen 202429,6029,6029,6029,6029,56-
12 gen 202429,6029,6029,6029,6029,56-
11 gen 202430,3030,3030,3030,3030,26-
10 gen 202430,0030,0030,0030,0029,96-
09 gen 202430,3030,3030,3030,3030,26-
08 gen 202430,4030,4030,4030,4030,36-
05 gen 202430,9030,9030,9030,9030,86-
04 gen 202430,6030,6030,6030,6030,56-
03 gen 202430,5030,5030,5030,5030,46-
02 gen 202430,8030,8030,8030,8030,76-
29 dic 202330,3030,3030,3030,3030,26-
28 dic 202330,2030,2030,2030,2030,16-
27 dic 202330,6030,6030,6030,6030,56-
22 dic 202330,5030,5030,5030,5030,4635
21 dic 202330,8030,8030,8030,8030,76-
20 dic 202330,9031,0030,8031,0030,96120
19 dic 202330,3030,3030,3030,3030,26-
18 dic 202330,0030,0030,0030,0029,96-
15 dic 202329,6029,6029,6029,6029,56-
14 dic 202329,4029,4029,4029,4029,36-
13 dic 202329,1029,1029,1029,1029,06-
12 dic 202329,2029,2029,2029,2029,16-
11 dic 202328,5028,5028,5028,5028,4620
*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...