Italia markets closed

Pfeiffer Vacuum Technology AG (PFV.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
159,20+0,20 (+0,13%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024159,00159,20158,40159,20159,203.846
23 mag 2024158,00159,00158,00159,00159,001.835
22 mag 2024158,80159,00157,60159,00159,002.840
21 mag 2024159,20159,20158,40158,80158,801.780
20 mag 2024158,40159,20158,20159,00159,001.987
17 mag 2024155,20159,20155,20159,20159,203.515
16 mag 2024155,20156,40155,20156,40156,403.280
15 mag 2024155,80156,40155,00156,20156,204.993
14 mag 2024155,80155,80155,20155,80155,802.378
13 mag 2024154,60155,60154,60155,60155,602.626
10 mag 2024154,20155,00153,60155,00155,003.159
09 mag 2024153,80154,20153,60154,20154,20758
08 mag 2024154,00154,40153,60154,40154,408.422
07 mag 2024154,60154,60153,60154,60154,602.397
06 mag 2024153,80154,60153,80154,60154,602.234
03 mag 2024154,40154,40153,60154,40154,40962
02 mag 2024154,20154,60153,80154,60154,601.897
30 apr 2024154,20154,60153,80154,60154,601.604
29 apr 2024153,80154,20153,60154,20154,204.350
26 apr 2024154,60154,80153,60154,40154,402.801
25 apr 2024154,00154,80153,60154,20154,202.404
24 apr 2024154,00154,60154,00154,60154,60751
23 apr 2024154,00154,20152,40154,00154,002.793
22 apr 2024154,80154,80153,40154,00154,003.224
19 apr 2024154,00154,40153,40154,00154,002.532
18 apr 2024153,00154,80153,00154,40154,403.299
17 apr 2024154,40154,60152,60153,60153,605.242
16 apr 2024153,20154,00152,60154,00154,006.939
15 apr 2024154,80154,80153,80154,00154,004.473
12 apr 2024155,00155,00154,40154,80154,804.777
11 apr 2024155,20155,80154,40155,00155,002.882
10 apr 2024154,60155,40154,40155,00155,003.404
09 apr 2024155,40155,60153,60155,20155,2011.876
08 apr 2024155,40155,80155,20155,60155,602.586
05 apr 2024155,40156,00155,20155,80155,805.404
04 apr 2024155,40156,40155,40156,40156,401.717
03 apr 2024155,40156,20155,40156,20156,202.965
02 apr 2024155,60156,40155,00155,00155,002.963
28 mar 2024156,00156,20155,60156,00156,003.629
27 mar 2024155,00156,40155,00156,00156,002.589
26 mar 2024155,00156,00155,00155,60155,60659
25 mar 2024156,00156,00155,20155,40155,403.827
22 mar 2024156,00156,00155,20155,20155,204.441
21 mar 2024155,60156,40155,60156,40156,402.692
20 mar 2024156,00156,60155,60155,60155,602.266
19 mar 2024156,20156,40156,00156,00156,002.140
18 mar 2024155,80156,40155,80156,40156,401.368
15 mar 2024156,00156,60155,60156,20156,206.046
14 mar 2024156,20156,40155,60155,60155,603.963
13 mar 2024155,60157,00155,60156,40156,404.532
12 mar 2024155,40156,40155,40156,20156,204.273
11 mar 2024156,20156,40155,40156,40156,402.619
08 mar 2024156,40156,60156,20156,60156,601.770
07 mar 2024156,60156,60156,20156,60156,602.413
06 mar 2024156,40156,60156,20156,60156,601.701
05 mar 2024156,40157,00156,20156,60156,602.363
04 mar 2024156,20156,60156,00156,60156,603.106
01 mar 2024157,00157,20156,20156,80156,802.199
29 feb 2024156,60157,20156,00156,60156,6014.097
28 feb 2024156,20156,80156,00156,80156,801.994
27 feb 2024156,20156,60156,00156,40156,401.362
26 feb 2024156,20156,80156,00156,60156,602.400
23 feb 2024156,20156,80156,00156,00156,002.350
22 feb 2024156,40157,00155,80157,00157,003.684
21 feb 2024156,20156,80156,20156,40156,402.874
20 feb 2024156,00156,80156,00156,00156,001.670
19 feb 2024158,00158,00155,60156,20156,205.789
16 feb 2024157,00158,80157,00158,80158,802.933
15 feb 2024157,20159,00157,20158,40158,404.562
14 feb 2024156,00158,20156,00158,00158,003.312
13 feb 2024155,40156,80155,40156,80156,803.068
12 feb 2024155,60156,00155,40155,80155,802.629
09 feb 2024155,40156,00155,40155,40155,402.026
08 feb 2024155,20156,00155,20155,60155,603.044
07 feb 2024155,40156,00155,20155,40155,401.448
06 feb 2024156,60156,80155,40155,60155,602.514
05 feb 2024155,00156,80155,00156,80156,805.657
02 feb 2024156,00156,00154,60155,40155,402.226
01 feb 2024156,80156,80154,60155,00155,003.404
31 gen 2024156,40156,80155,40155,40155,404.221
30 gen 2024156,40156,80156,40156,40156,40897
29 gen 2024156,40156,80156,40156,40156,401.267
26 gen 2024157,00157,00156,20156,40156,401.650
25 gen 2024156,40157,00156,00156,20156,201.918
24 gen 2024156,80157,00156,60157,00157,00903
23 gen 2024156,80157,00156,40157,00157,004.223
22 gen 2024157,00157,00156,20156,60156,604.339
19 gen 2024157,60157,60156,60156,80156,802.095
18 gen 2024157,80157,80157,00157,00157,002.006
17 gen 2024158,80158,80156,60157,80157,802.213
16 gen 2024157,60158,80157,20158,80158,802.336
15 gen 2024157,40157,40156,40157,20157,201.301
12 gen 2024157,60157,60156,40156,60156,601.777
11 gen 2024157,40157,60155,60156,00156,003.082
10 gen 2024158,00158,00156,40156,40156,402.995
09 gen 2024155,80158,00155,80158,00158,005.937
08 gen 2024155,20155,80155,00155,80155,802.052
05 gen 2024155,40155,40154,00154,80154,804.696
04 gen 2024155,40155,40154,40155,20155,202.297
03 gen 2024153,60155,00153,20155,00155,004.074
*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...