Italia markets closed

Gen Digital Inc. (SYM.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,30-0,30 (-1,61%)
Alla chiusura: 08:06AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202418,3018,3018,3018,3018,30562
02 mag 202418,5018,6018,5018,6018,60562
30 apr 202419,4019,4019,4019,4019,40-
29 apr 202419,2019,2019,2019,2019,20-
26 apr 202419,2019,2019,2019,2019,20-
25 apr 202419,2019,2019,2019,2019,20-
24 apr 202419,3019,3019,3019,3019,30-
23 apr 202419,2019,2019,2019,2019,20-
22 apr 202419,2019,2019,2019,2019,20-
19 apr 202418,9018,9018,9018,9018,90-
18 apr 202419,1019,1019,1019,1019,10-
17 apr 202419,2019,2019,2019,2019,20-
16 apr 202419,3019,3019,3019,3019,30-
15 apr 202419,6019,8019,6019,8019,801
12 apr 202419,6019,6019,6019,6019,60475
11 apr 202420,6020,6020,4020,4020,40450
10 apr 202420,8020,8020,8020,8020,80-
09 apr 202420,4020,6020,4020,6020,60180
08 apr 202420,4020,4020,4020,4020,40-
05 apr 202420,2020,2020,2020,2020,20-
04 apr 202420,2020,2020,2020,2020,20-
03 apr 202420,4020,4020,4020,4020,4030
02 apr 202420,6020,6020,6020,6020,6020
28 mar 202420,2420,6620,2420,6620,66690
27 mar 202420,0620,4820,0620,4820,4850
26 mar 202419,9820,1019,9820,1020,1072
25 mar 202420,2420,2420,2420,2420,24-
22 mar 202420,2420,4020,2420,4020,4040
21 mar 202419,7019,7019,7019,7019,70-
20 mar 202419,5819,5819,5819,5819,58-
19 mar 202419,3719,3719,3719,3719,37-
18 mar 202419,4619,4619,4619,4619,46-
15 mar 202419,7019,7019,7019,7019,70-
14 mar 202420,0620,0620,0620,0620,06-
13 mar 202420,1020,1020,1020,1020,10-
12 mar 202419,9619,9619,9619,9619,96-
11 mar 202419,9519,9519,9519,9519,95-
08 mar 202419,8619,8619,8619,8619,86-
07 mar 202419,5119,5119,5119,5119,51-
06 mar 202419,4419,4419,4419,4419,44-
05 mar 202419,8019,8019,8019,8019,80-
04 mar 202419,9019,9019,9019,9019,90-
01 mar 202419,8119,8119,8119,8119,81-
29 feb 202419,6419,6419,6419,6419,64-
28 feb 202419,7019,7019,7019,7019,70-
27 feb 202419,6819,7019,6819,7019,70100
26 feb 202420,2420,2420,2420,2420,24-
23 feb 202419,9119,9119,9119,9119,91-
22 feb 202419,9019,9019,9019,9019,90-
21 feb 202419,8619,8619,8619,8619,86-
20 feb 202419,6919,6919,6919,6919,69-
19 feb 202419,7419,7419,7419,7419,74-
16 feb 202419,7919,7919,7919,7919,79-
15 feb 202419,7019,7019,7019,7019,70-
15 feb 20240.125 Dividendo
14 feb 202419,8619,8619,8619,8619,74-
13 feb 202420,1420,1420,0820,0819,955
12 feb 202419,6719,6719,6719,6719,55-
09 feb 202419,2819,2819,2819,2819,16-
08 feb 202419,3219,3219,3219,3219,20-
07 feb 202419,0419,0419,0419,0418,92-
06 feb 202419,5419,5419,5419,5419,42-
05 feb 202419,6019,6019,6019,6019,48-
02 feb 202421,2421,2417,8217,8217,7185
01 feb 202421,5821,9221,5821,9221,78180
31 gen 202421,9221,9221,9221,9221,78-
30 gen 202422,1622,1622,1622,1622,02-
29 gen 202421,7022,0021,7022,0021,86180
26 gen 202421,7821,7821,7821,7821,64-
25 gen 202421,4021,4021,4021,4021,27-
24 gen 202421,5421,5421,5421,5421,40-
23 gen 202421,4021,4021,4021,4021,27-
22 gen 202421,3821,3821,3821,3821,25-
19 gen 202420,9021,3620,9021,1421,01500
18 gen 202420,7420,7420,7420,7420,61-
17 gen 202421,0421,0421,0421,0420,91-
16 gen 202420,9020,9020,9020,9020,77-
15 gen 202420,7820,7820,7820,7820,65-
12 gen 202420,7820,7820,7820,7820,65-
11 gen 202420,6220,6220,6220,6220,49-
10 gen 202420,4620,4620,4620,4620,33-
09 gen 202420,6020,6020,6020,6020,47-
08 gen 202420,2420,6620,2420,6620,5315
05 gen 202420,2420,2420,2420,2420,11-
04 gen 202420,3820,3820,3820,3820,25-
03 gen 202420,6220,6220,6220,6220,49-
02 gen 202420,5220,5220,5220,5220,39-
29 dic 202320,5820,6020,5820,6020,47-
28 dic 202320,5220,5220,5220,5220,39-
27 dic 202320,8420,8420,8420,8420,71200
22 dic 202320,8620,8620,8620,8620,73100
21 dic 202320,6620,6620,6620,6620,53-
20 dic 202321,0621,0621,0621,0620,93-
19 dic 202321,0221,0221,0221,0220,89-
18 dic 202321,0621,3021,0621,3021,17200
15 dic 202320,7220,7220,7220,7220,59-
14 dic 202320,5220,7220,5220,7220,59600
13 dic 202320,5620,5620,5620,5620,43-
12 dic 202320,4220,4220,4220,4220,29-
11 dic 202320,3620,3620,3620,3620,23-
*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...