Italia markets closed

Fortis Inc. (12F.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,76-0,79 (-2,10%)
In data: 05:14PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202437,3137,3136,7636,7636,76680
22 mag 202437,5437,7837,5437,5537,55200
21 mag 202437,8037,9937,6537,9937,9982
20 mag 202437,2937,2937,2937,2937,29-
17 mag 202437,4237,4237,4237,4237,42-
16 mag 202437,9238,0037,7038,0038,002.580
16 mag 20240.59 Dividendo
15 mag 202437,5038,0537,5037,6037,011.360
14 mag 202437,6337,6337,6337,6337,04-
13 mag 202438,4038,4037,9138,1437,54352
10 mag 202437,8038,6537,8038,6538,04252
09 mag 202437,4237,4237,4237,4236,83-
08 mag 202437,1037,8737,1037,8737,28650
07 mag 202436,9037,2836,9037,0436,4677
06 mag 202437,0037,1237,0037,1236,54250
03 mag 202437,1537,4137,1537,4136,82545
02 mag 202436,9637,4336,9637,4336,841.300
30 apr 202436,7336,9836,7336,7336,1580
29 apr 202436,5036,5036,5036,5035,93-
26 apr 202436,6036,8236,6036,8236,24500
25 apr 202436,4136,8236,0736,2635,691.090
24 apr 202436,4536,8436,2636,6636,08350
23 apr 202436,6536,9136,4036,7036,12552
22 apr 202436,8036,8036,2136,6736,09720
19 apr 202435,1036,3435,1036,2035,631.233
18 apr 202435,6636,0335,4735,4734,91672
17 apr 202435,0235,3734,8035,0134,46520
16 apr 202435,1935,6034,6235,3034,751.580
15 apr 202436,7036,7035,2535,3034,755.170
12 apr 202435,5935,9035,4435,4434,88917
11 apr 202435,4936,0435,3235,3534,801.550
10 apr 202435,9935,9935,4935,4934,9350
09 apr 202435,9835,9835,9035,9035,34-
08 apr 202436,2036,2035,8335,8335,2770
05 apr 202435,8635,8635,8635,8635,30-
04 apr 202436,2636,5036,2636,5035,93400
03 apr 202436,4036,7536,2236,2235,6525
02 apr 202436,4736,8436,4436,4435,871.020
28 mar 202436,3236,7636,2236,6636,08478
27 mar 202436,0036,1436,0036,1435,57-
26 mar 202436,0436,3035,9035,9035,34350
25 mar 202436,5036,9036,3036,3035,73170
22 mar 202436,7036,8836,6836,8836,30430
21 mar 202436,1836,3636,1836,3635,79200
20 mar 202436,1436,2236,1436,2235,65480
19 mar 202436,2036,2036,2036,2035,63-
18 mar 202436,4236,4236,4236,4235,85-
15 mar 202436,1436,4636,1436,4635,891.680
14 mar 202436,2636,5236,1036,1035,5380
13 mar 202436,3436,5636,2236,2235,6575
12 mar 202436,6436,8036,3636,3635,79272
11 mar 202436,5236,5236,4436,4435,87-
08 mar 202436,7036,7036,7036,7036,12-
07 mar 202436,0636,3836,0236,3435,77772
06 mar 202435,8436,1635,8436,1635,59-
05 mar 202435,7636,1635,7636,1635,5970
04 mar 202435,6835,7035,0635,2234,673.815
01 mar 202435,6435,6435,6435,6435,08-
29 feb 202435,5435,7235,4435,7235,1695
28 feb 202435,7435,7435,4835,4834,92-
27 feb 202435,5435,7835,3835,3834,821.708
26 feb 202436,2636,2635,5835,8235,26200
23 feb 202436,8036,8236,7836,8236,24365
22 feb 202436,7636,9436,6236,9436,36942
21 feb 202436,6236,9636,6236,9436,36400
20 feb 202436,0436,9836,0436,9836,40437
19 feb 202436,3636,3636,2236,2235,65180
16 feb 202436,2236,5836,2236,5235,95562
15 feb 202436,0436,0436,0436,0435,47-
15 feb 20240.59 Dividendo
14 feb 202435,9436,3835,9436,3835,23294
13 feb 202436,6436,6436,2236,2235,07130
12 feb 202436,1636,4636,1636,4635,31210
09 feb 202436,0436,4035,9435,9434,8040
08 feb 202436,4036,4036,0036,0034,8635
07 feb 202436,7436,8236,7436,8235,65-
06 feb 202436,8236,8236,8236,8235,65-
05 feb 202436,9237,0036,9237,0035,8350
02 feb 202437,0837,3236,5636,5635,4054
01 feb 202437,1637,1637,1237,1235,94150
31 gen 202437,2437,4837,1037,4836,2925
30 gen 202437,0637,0637,0637,0635,89-
29 gen 202436,6036,8236,5036,7035,54860
26 gen 202436,7236,7236,7036,7035,54150
25 gen 202436,2436,5836,2436,5835,4285
24 gen 202436,7236,9236,2236,2235,07280
23 gen 202436,7836,7836,7036,7035,54150
22 gen 202436,9437,3636,9437,1435,96135
19 gen 202436,7036,7036,7036,7035,54-
18 gen 202436,9837,3236,7036,7035,54200
17 gen 202437,4837,4836,8036,8035,64109
16 gen 202437,4237,4237,3037,3036,12-
15 gen 202437,4837,4837,4837,4836,29-
12 gen 202437,3637,8237,3637,4836,292
11 gen 202438,0238,0237,8037,8036,60160
10 gen 202438,0838,1238,0838,1236,91-
09 gen 202438,2438,8638,1038,1036,89400
08 gen 202437,9038,2437,9037,9236,72152
05 gen 202437,7438,0037,7438,0036,8025
04 gen 202437,8038,0837,6437,6436,45150
*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...