Italia markets closed

Fidelity National Information Services, Inc. (ZGY.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
67,55-0,18 (-0,27%)
Alla chiusura: 03:29PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202466,7867,5566,7567,5567,55-
30 mag 202467,7067,7467,7067,7367,7380
29 mag 202468,3168,3168,2168,2368,23-
28 mag 202470,9470,9470,5770,5770,57-
27 mag 202470,9970,9970,9470,9470,94-
24 mag 202469,8669,8969,8369,8369,83-
23 mag 202470,7170,7170,6470,6470,64-
22 mag 202471,1771,2371,0371,0371,03-
21 mag 202470,7670,7770,6570,6570,6546
20 mag 202471,3671,4271,3571,4071,40-
17 mag 202470,7070,7170,6770,7170,71-
16 mag 202470,5570,5570,5270,5270,52-
15 mag 202469,8869,9369,8669,9369,93-
14 mag 202469,5469,5469,3569,3569,35-
13 mag 202468,5668,5668,4768,4768,47-
10 mag 202467,9967,9967,8867,8867,88-
09 mag 202468,2168,2768,2168,2768,27-
08 mag 202468,4968,5468,3368,3368,33-
07 mag 202466,7466,7566,6666,6666,66-
06 mag 202465,0765,4565,0565,4565,45-
03 mag 202464,4564,4664,0164,0164,01-
02 mag 202462,0262,8762,0062,8762,87-
30 apr 202464,2164,2163,9863,9863,98-
29 apr 202464,4464,7964,4464,7964,792
26 apr 202465,1365,1365,0865,1365,13-
25 apr 202465,2565,3265,2265,3265,32-
24 apr 202466,6166,6466,5866,5966,59-
23 apr 202466,3466,4666,2066,4666,46-
22 apr 202465,9766,1065,8666,1066,10-
19 apr 202464,8765,0164,8765,0165,01-
18 apr 202465,3165,4865,2965,4865,48-
17 apr 202466,0366,1466,0366,1466,14-
16 apr 202465,9365,9565,6565,6565,65-
15 apr 202466,2066,4866,1866,4866,48-
12 apr 202466,9967,0866,7366,7366,73-
11 apr 202467,0067,0866,9967,0867,08-
10 apr 202467,3868,4467,1868,4468,4450
09 apr 202466,7366,7366,7166,7266,72-
08 apr 202466,1166,5665,1466,5666,56330
05 apr 202465,8866,2865,7866,2866,28-
04 apr 202466,4266,5566,3966,5566,55-
03 apr 202467,6867,7567,4767,4767,47-
02 apr 202468,4468,4466,8066,8066,8022
28 mar 202467,2867,9867,2867,9867,98-
27 mar 202466,2666,6066,2666,6066,60-
26 mar 202464,9665,9464,9665,9465,94-
25 mar 202464,5264,9864,5264,9864,9840
22 mar 202466,0266,1665,9865,9865,98-
21 mar 202464,2865,6264,1665,6265,62-
20 mar 202463,6464,4663,6464,4664,46-
19 mar 202463,2063,7663,2063,7663,76-
18 mar 202462,9663,0462,8663,0463,04-
15 mar 202462,0663,9262,0663,9263,9210
14 mar 202462,5662,6262,5262,5262,52-
13 mar 202462,8463,3862,4063,3863,38-
12 mar 202463,2464,2463,1664,2464,24-
11 mar 202462,9862,9862,8462,9662,96-
08 mar 202462,6062,6662,6062,6062,60-
07 mar 202462,9663,5062,9663,5063,5038
07 mar 20240.36 Dividendo
06 mar 202463,6463,7463,6463,7463,38-
05 mar 202463,3463,3462,9463,0262,66-
04 mar 202463,0863,3463,0863,3462,98-
01 mar 202464,7264,7263,6864,3664,0078
29 feb 202461,0861,4061,0261,4061,05-
28 feb 202461,2661,4261,2261,4261,07-
27 feb 202461,4061,8461,3861,8461,49-
26 feb 202458,7458,7457,3057,3056,98-
23 feb 202458,6458,6858,6258,6858,35-
22 feb 202458,0458,9058,0458,9058,57-
21 feb 202457,6257,6257,5457,5457,22-
20 feb 202458,4058,4057,9257,9257,59-
19 feb 202458,4858,5058,4458,4458,11-
16 feb 202458,5058,5458,4058,4058,07-
15 feb 202457,8857,9457,7457,7457,41-
14 feb 202456,6057,0656,6057,0656,74-
13 feb 202457,3057,3056,9256,9256,60-
12 feb 202456,6056,8856,6056,8856,56-
09 feb 202456,4456,6856,4456,6856,36-
08 feb 202457,1457,1856,7056,7056,38-
07 feb 202456,7057,0056,7057,0056,68-
06 feb 202456,8456,8656,6456,6456,32-
05 feb 202457,0857,1657,0057,0056,68-
02 feb 202457,1857,2857,1857,2856,96-
01 feb 202457,2257,2456,9456,9456,62-
31 gen 202457,8857,8857,8857,8857,55-
30 gen 202458,4658,4658,4658,4658,13-
29 gen 202458,0058,0058,0058,0057,67-
26 gen 202456,8056,8056,8056,8056,48-
25 gen 202455,6655,6655,6655,6655,35-
24 gen 202455,1255,1255,1255,1254,81-
23 gen 202456,0856,0856,0856,0855,76100
22 gen 202454,4856,4054,4856,4056,0820
19 gen 202453,7653,7653,7653,7653,46-
18 gen 202454,4054,4054,4054,4054,09-
17 gen 202455,5055,5055,5055,5055,19-
16 gen 202455,7655,7655,7655,7655,45-
15 gen 202456,2456,2456,2456,2455,92-
12 gen 202456,2456,2456,2456,2455,92-
11 gen 202456,4856,4856,4856,4856,16-
*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...