Italia markets closed

Deutsche Beteiligungs AG (0QF7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,58+0,25 (+0,85%)
Alla chiusura: 04:45PM GMT
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202329,7529,7529,7529,5829,58297
26 gen 202329,5229,5229,5229,5229,52-
25 gen 202329,6329,5529,4029,5229,52397
24 gen 202330,1029,7029,7029,6329,6330
23 gen 202329,8830,0029,9529,8829,88192
20 gen 202329,8830,0029,7029,7729,771.039
19 gen 202330,4530,3029,7029,9229,92800
18 gen 202330,0530,3029,7530,2530,251.298
17 gen 202329,5230,2529,5030,2030,2085
16 gen 202329,4229,4529,1029,2329,234.118
13 gen 202328,6529,6028,7029,4829,481.486
12 gen 202328,7528,8528,6028,7528,75420
11 gen 202328,7029,0528,7528,6528,651.917
10 gen 202328,5028,7528,5028,7028,70313
09 gen 202328,7528,9028,5028,8028,80539
06 gen 202328,4528,7028,4528,5028,501.079
05 gen 202328,2028,7028,5028,6528,652.789
04 gen 202327,7728,4028,3528,3528,35318
03 gen 202327,6728,4528,0528,0528,051.801
30 dic 202227,8828,1028,0027,8327,83594
29 dic 202226,7527,7027,7027,6727,67726
28 dic 202226,7026,8526,7526,8026,80347
23 dic 202227,4827,5027,0027,2327,231.063
22 dic 202228,1028,1527,6027,4227,422.913
21 dic 202226,7528,0526,7527,8327,832.953
20 dic 202227,0826,9026,7526,6526,65460
19 dic 202226,5027,4526,9427,0827,086.786
16 dic 202225,5826,6025,0026,0026,005.613
15 dic 202228,3526,9525,7525,5825,585.292
14 dic 202228,2527,9027,8028,7528,752.964
13 dic 202227,8328,5027,6528,0028,0010.007
12 dic 202229,0228,8027,8527,9227,92356
09 dic 202229,0229,1029,0528,7528,751.646
08 dic 202228,8029,0528,8528,8028,80477
07 dic 202228,6529,1028,6529,1329,13694
06 dic 202229,3829,3028,8029,1329,131.433
05 dic 202228,9529,8028,8529,4829,48883
02 dic 202228,2528,9028,2028,6528,651.187
01 dic 202229,0829,3028,1028,4528,45662
30 nov 202227,3329,2027,6528,7528,754.501
29 nov 202227,0827,2526,9527,1327,13395
28 nov 202227,2327,2027,1026,8526,85157
25 nov 202226,9027,3026,9527,2327,23909
24 nov 202226,5027,3026,5026,6526,651.358
23 nov 202226,3526,5526,4526,3526,35441
22 nov 202226,6026,7526,2526,5526,551.197
21 nov 202226,8527,0526,5526,6526,651.291
18 nov 202226,8027,0026,9526,8026,801.786
17 nov 202226,8026,7526,7526,8026,80108
16 nov 202227,3827,4526,4526,7526,75505
15 nov 202227,5227,6527,6527,5227,5222
14 nov 202227,7727,7027,4827,5827,58147
11 nov 202227,4228,0028,0027,6327,631.355
10 nov 202226,6527,4526,8027,5227,52304
09 nov 202226,3526,4026,2026,3526,351.813
08 nov 202225,6326,4526,0826,1526,15822
07 nov 202225,8325,7525,6525,6325,63407
04 nov 202225,5226,0025,6525,8825,88926
03 nov 202225,6325,6325,6325,6325,63-
02 nov 202225,5825,7025,6525,6325,63192
01 nov 202225,7326,2025,7025,5825,58834
31 ott 202225,1725,7025,1025,6325,633.109
28 ott 202224,6025,3024,5025,0225,02530
27 ott 202224,3024,5524,3524,7024,70419
26 ott 202223,9223,9223,9223,9223,92-
25 ott 202223,2324,0523,8523,9223,92422
24 ott 202223,2723,5523,3023,3323,332.245
21 ott 202223,6323,3023,1523,3323,331.004
20 ott 202223,1323,7523,1023,7723,77179
19 ott 202223,4823,2523,0023,2323,2360
18 ott 202223,2723,5023,2023,4823,48508
17 ott 202222,2522,8522,1522,8022,80100
14 ott 202222,2022,4022,1722,3022,3072
13 ott 202222,1022,1722,1722,1022,10499
12 ott 202222,4022,3021,7522,3022,3061
11 ott 202222,6522,3022,1022,3522,35705
10 ott 202222,7522,9522,6522,8522,85417
07 ott 202222,9022,9022,9022,9022,90-
06 ott 202223,2323,0022,9522,9022,9082
05 ott 202222,3022,3022,3022,3022,30-
04 ott 202222,2022,3021,9622,3022,30773
03 ott 202221,5821,5821,5821,5821,58-
30 set 202220,8021,7021,0821,5821,581.440
29 set 202222,0021,1520,7120,9020,90186
28 set 202221,4222,0020,9521,8821,882.238
27 set 202221,8321,5021,5021,4821,4877
26 set 202221,5821,8521,5522,0022,00102
23 set 202222,7021,6421,3021,6721,671.653
22 set 202223,2723,2522,6522,6522,65597
21 set 202223,1323,5523,4023,3823,381.285
20 set 202223,4823,7523,3023,2323,231.437
16 set 202224,9024,9023,7524,0024,004.778
15 set 202225,4825,8025,2025,3825,38280
14 set 202225,8326,1025,4725,4825,48323
13 set 202226,4526,8025,9525,8825,88286
12 set 202226,9527,1525,8026,3526,354.976
09 set 202226,5527,4527,0527,3327,33185
08 set 202228,6528,7526,7027,0227,021.127
07 set 202226,4526,9026,4028,1028,10161
06 set 202226,4026,7026,5026,4526,45370
*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...