Italia markets closed

ITOCHU Corporation (IOC.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,50+1,44 (+3,42%)
Alla chiusura: 07:30PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202443,5843,8543,5043,5043,50350
30 mag 202442,0642,0642,0642,0642,06-
29 mag 202443,0243,1643,0043,1643,16227
28 mag 202443,2043,7643,2043,7643,76256
27 mag 202443,2144,0443,2144,0444,04240
24 mag 202442,3542,7142,3542,7142,71125
23 mag 202442,6342,7142,3042,3742,371.668
22 mag 202442,9742,9742,9742,9742,97-
21 mag 202443,0943,6843,0943,6843,6831
20 mag 202443,1043,1043,1043,1043,10-
17 mag 202442,6043,0842,6043,0843,0845
16 mag 202443,1443,4043,1443,4043,4010
15 mag 202441,9842,5641,9842,5642,56240
14 mag 202441,7442,2541,7441,9341,93331
13 mag 202442,2342,5742,2342,5742,57551
10 mag 202443,1543,8343,1543,8343,83551
09 mag 202442,4842,9842,4842,9842,98250
08 mag 202442,2643,1042,2642,9742,97755
07 mag 202444,2844,6044,2844,6044,606
06 mag 202444,9745,2944,4944,6844,682.574
03 mag 202443,8144,4143,8144,4144,41435
02 mag 202443,7344,1543,7344,1544,151.080
30 apr 202442,7242,7242,2242,7042,70142
29 apr 202441,6141,7741,6141,7741,77200
26 apr 202440,9140,9140,9140,9140,91-
25 apr 202441,2241,2240,8540,8540,851.009
24 apr 202441,2441,2441,2441,2441,24-
23 apr 202440,1040,3940,1040,3840,38223
22 apr 202439,6739,6739,6739,6739,67-
19 apr 202439,3739,9939,3739,9939,99800
18 apr 202440,0040,0039,8639,8639,86500
17 apr 202440,4040,4040,4040,4040,40-
16 apr 202440,3940,3940,3940,3940,39-
15 apr 202441,2541,2541,2541,2541,25-
12 apr 202441,1341,5941,1341,3541,35232
11 apr 202441,6241,6241,1141,1141,11230
10 apr 202441,1241,5241,1241,5241,5220
09 apr 202441,1341,6541,1341,2641,26470
08 apr 202440,8041,2440,8041,2241,22160
05 apr 202441,3441,8841,3441,6941,69705
04 apr 202441,2241,2241,2241,2241,22-
03 apr 202441,0541,6641,0541,6641,66800
02 apr 202439,3139,3139,0039,2839,28160
28 mar 202439,2640,0639,2640,0640,0670
28 mar 202480 Dividendo
27 mar 202439,7339,7339,7339,73-40,27-
26 mar 202439,6040,0739,6040,07-40,61200
25 mar 202439,7139,7139,6439,64-40,18292
22 mar 202440,2740,5840,2740,58-41,1324
21 mar 202439,8040,6839,7740,68-41,23955
20 mar 202439,3540,5539,3540,55-41,10449
19 mar 202439,5339,5339,5339,53-40,07-
18 mar 202439,5140,4039,5140,04-40,58437
15 mar 202439,7440,1539,7440,15-40,7040
14 mar 202438,5938,7038,5938,70-39,23147
13 mar 202438,9038,9038,2938,72-39,25818
12 mar 202438,8239,5038,8239,50-40,04322
11 mar 202440,0040,0039,2939,29-39,82822
08 mar 202440,5941,2340,5941,23-41,798
07 mar 202440,9440,9440,8540,85-41,41725
06 mar 202440,5640,9440,5640,94-41,50200
05 mar 202440,4440,8340,4440,82-41,37565
04 mar 202440,1340,8740,1340,52-41,07336
01 mar 202440,4641,0340,4640,89-41,45300
29 feb 202440,0140,5240,0140,22-40,771.779
28 feb 202440,0240,3940,0240,39-40,94567
27 feb 202440,3940,8340,3940,62-41,17274
26 feb 202441,2041,3340,9040,90-41,461.000
23 feb 202440,9241,3140,9241,31-41,87121
22 feb 202440,8541,5540,8541,00-41,56722
21 feb 202440,7341,0340,7340,99-41,55700
20 feb 202440,4940,9340,4940,57-41,12240
19 feb 202440,7240,7240,7240,72-41,27-
16 feb 202441,0841,0940,6540,95-41,51883
15 feb 202441,1241,4140,7041,41-41,971.254
14 feb 202440,9341,0340,9341,03-41,59160
13 feb 202441,2941,2941,2941,29-41,85-
12 feb 202440,4141,1240,4041,11-41,671.995
09 feb 202440,9041,2240,8940,93-41,491.020
08 feb 202441,8942,2541,6341,63-42,201.566
07 feb 202442,1542,6442,1142,60-43,181.119
06 feb 202440,8840,8840,4440,76-41,31646
05 feb 202441,9442,2041,3941,60-42,17618
02 feb 202442,2242,3742,2242,37-42,95400
01 feb 202442,6643,1042,6042,60-43,18718
31 gen 202442,1842,6142,1842,18-42,75570
30 gen 202441,6041,6041,6041,60-42,17-
29 gen 202441,4541,8541,4541,59-42,16474
26 gen 202440,7740,9840,7740,97-41,53225
25 gen 202441,3041,6241,3041,53-42,09550
24 gen 202441,2741,5441,2741,54-42,1089
23 gen 202441,1141,1141,0441,10-41,66400
22 gen 202441,5141,9341,5141,93-42,50303
19 gen 202440,5641,0140,5641,01-41,57263
18 gen 202440,8741,0040,6741,00-41,5667
17 gen 202441,1441,1441,0041,00-41,56207
16 gen 202441,4941,4941,1741,45-42,01166
15 gen 202441,9842,5441,9842,53-43,111.509
12 gen 202440,9541,5540,9541,55-42,11439
11 gen 202439,7440,0239,7440,02-40,56400
*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...