Italia markets close in 4 hours 55 minutes

HUGO BOSS (1BOSS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,85+0,55 (+1,30%)
In data: 05:06PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202442,6042,6042,6042,6042,60-
26 giu 202443,1543,1542,7542,6042,60204
25 giu 202443,9543,9543,9543,7743,7720
24 giu 202443,6843,6843,6843,6843,68-
21 giu 202443,6843,6843,6843,6843,68-
20 giu 202443,6843,6843,6843,6843,68-
19 giu 202443,6843,6843,6843,6843,68-
18 giu 202443,6843,6843,6843,6843,68-
17 giu 202443,3043,3043,3043,6843,6814
14 giu 202444,2644,2642,7843,1843,18670
13 giu 202445,5945,5944,8844,7944,79627
12 giu 202446,2846,2846,2846,2846,28-
11 giu 202446,6246,7346,5046,2846,28204
10 giu 202447,1947,1947,1947,1947,19-
07 giu 202447,1947,1947,1947,1947,19-
06 giu 202447,3447,3447,3447,1947,1910
05 giu 202447,2047,5747,2047,1147,116
04 giu 202447,6247,6247,5048,7548,7510
03 giu 202449,0349,0349,0348,1748,1716
31 mag 202448,7149,0048,6448,5548,55220
30 mag 202447,0247,0247,0247,0247,02-
29 mag 202446,9147,1046,6347,0247,02132
28 mag 202448,3848,3848,3848,3848,38-
27 mag 202447,6948,4847,6948,3848,384
24 mag 202447,7347,7347,1547,0947,0932
23 mag 202448,0248,1146,9948,1448,14651
22 mag 202448,5048,5748,5048,3848,382
21 mag 202449,8249,8249,2849,6649,6632
20 mag 202450,3250,5850,1650,1050,1067
17 mag 202450,0850,0850,0850,2650,2630
16 mag 202450,3250,4649,9650,0450,042.092
15 mag 202448,3948,8648,3548,7348,73144
15 mag 20241.35 Dividendo
14 mag 202448,8650,0248,8649,2247,87670
13 mag 202447,6847,6847,6847,6846,37-
10 mag 202447,6847,6847,6847,6846,37-
09 mag 202447,7247,7247,7147,6846,3712
08 mag 202447,4947,4947,4947,4946,19-
07 mag 202447,8947,8947,2047,4946,19163
06 mag 202448,3648,6248,0647,7746,4660
03 mag 202447,0848,1647,0847,9646,64286
02 mag 202447,9847,9846,0347,1745,881.149
30 apr 202450,8450,8450,8450,8449,45-
29 apr 202450,8450,8450,8450,8449,45-
26 apr 202450,8450,8450,8450,8449,45-
25 apr 202450,8450,8450,8450,8449,45-
24 apr 202450,5650,7250,5650,8449,4580
23 apr 202450,5850,5850,5850,5849,19-
22 apr 202449,8550,6249,8550,5849,19120
19 apr 202448,9648,9648,9649,4748,1150
18 apr 202449,7650,1049,7650,0848,7180
17 apr 202449,5149,7349,3249,2647,9150
16 apr 202448,8848,8848,3348,7847,4491
15 apr 202449,9749,9749,6249,6548,2985
12 apr 202452,5452,5452,5452,5451,10-
11 apr 202452,5452,5452,5452,5451,10-
10 apr 202452,5452,5452,5452,5451,10-
09 apr 202452,2052,2052,2052,5451,1038
08 apr 202450,5651,9650,5651,9450,52105
05 apr 202449,9450,1049,2249,5348,17687
04 apr 202450,9851,1450,9851,0049,606
03 apr 202452,2452,2451,7652,1250,6963
02 apr 202452,8854,5052,7852,7451,29513
28 mar 202454,9055,1854,8854,9253,41313
27 mar 202455,2455,2454,8054,8453,34152
26 mar 202453,6853,6853,6854,0652,58500
25 mar 202453,0053,0053,0053,8652,383
22 mar 202452,3252,3251,5252,1050,67530
21 mar 202452,8052,8052,8052,9651,5122
20 mar 202451,9052,9251,7653,2651,8050
19 mar 202453,7653,7653,7653,7652,29-
18 mar 202453,6453,6453,6453,7652,2936
15 mar 202454,0055,1853,9054,7453,24221
14 mar 202455,7855,7855,7255,8254,29100
13 mar 202455,2855,2855,2855,2853,76-
12 mar 202455,1455,3254,6255,2853,76810
11 mar 202456,5856,5855,0455,0653,55252
08 mar 202455,7856,2855,5856,1454,601.393
07 mar 202451,9655,6850,6254,7253,2210.976
06 mar 202463,6663,6663,6663,6661,91-
05 mar 202463,6663,6663,6663,6661,91-
04 mar 202463,7263,7263,7263,6661,918
01 mar 202463,1463,1463,1463,1461,41-
29 feb 202463,5263,5263,5263,1461,4120
28 feb 202463,3263,3263,3264,0262,26330
27 feb 202463,4663,4663,4663,4661,72-
26 feb 202463,4663,4663,4663,4661,72-
23 feb 202463,4663,4663,4663,4661,72-
22 feb 202463,4663,4663,4663,4661,72-
21 feb 202463,4663,4663,4663,4661,72-
20 feb 202463,4663,4663,4663,4661,72-
19 feb 202463,4663,4663,4663,4661,72-
16 feb 202463,4663,4663,4663,4661,72-
15 feb 202463,6463,6463,6463,4661,7210
14 feb 202462,8262,9662,8263,1461,4119
13 feb 202462,4062,4062,4062,4060,69-
12 feb 202461,3461,3461,3262,4060,69200
09 feb 202456,8856,8856,8856,8855,32-
08 feb 202456,8856,8856,8856,8855,32-
07 feb 202456,8856,8856,8856,8855,32-
*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...