Italia markets close in 19 minutes

Recruit Holdings Co Ltd (1RH.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,79-0,19 (-0,46%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202440,7940,7940,7940,7940,79-
03 mag 202440,9840,9840,9840,9840,98-
02 mag 202440,5840,5840,5840,5840,58-
30 apr 202440,7240,8140,7240,8140,81-
29 apr 202438,8539,1438,8539,1439,14-
26 apr 202439,0739,0739,0739,0739,07-
25 apr 202438,6738,6738,6738,6738,67-
24 apr 202439,0239,0239,0239,0239,02-
23 apr 202437,9337,9337,9337,9337,93-
22 apr 202437,8637,8637,8637,8637,86-
19 apr 202436,8336,8336,8336,8336,83-
18 apr 202437,9237,9237,9237,9237,92-
17 apr 202438,7438,7438,7438,7438,74-
16 apr 202439,1339,1339,1339,1339,13-
15 apr 202440,9341,1740,9341,1741,17-
12 apr 202440,7840,7840,7840,7840,78-
11 apr 202440,4040,4040,4040,4040,40-
10 apr 202440,4440,4440,4440,4440,44-
09 apr 202440,7140,7140,7140,7140,71-
08 apr 202440,7340,7340,7340,7340,73-
05 apr 202440,3740,3740,3740,3740,37-
04 apr 202440,2040,2040,2040,2040,20-
03 apr 202439,4539,4539,4539,4539,45-
02 apr 202440,1040,1940,1040,1940,19-
28 mar 202440,1640,3040,1640,3040,30-
28 mar 202411.5 Dividendo
27 mar 202440,1640,1640,1640,1628,66-
26 mar 202439,5839,5839,5839,5828,25-
25 mar 202439,2640,0839,2640,0828,601.250
22 mar 202440,7040,7840,7040,7829,10-
21 mar 202439,6839,6839,6839,6828,32-
20 mar 202439,3039,3039,3039,3028,05-
19 mar 202439,3839,3839,3839,3828,10-
18 mar 202439,4639,4639,4639,4628,16-
15 mar 202438,9038,9038,9038,9027,76-
14 mar 202438,2838,2838,2838,2827,32-
13 mar 202439,0239,0239,0239,0227,85-
12 mar 202438,9838,9838,9838,9827,82-
11 mar 202439,4039,4039,4039,4028,12-
08 mar 202438,8038,8038,8038,8027,69-
07 mar 202438,3638,3638,3638,3627,38-
06 mar 202437,5237,5237,5237,5226,78-
05 mar 202438,0438,0438,0438,0427,15-
04 mar 202438,5438,5438,5438,5427,50-
01 mar 202438,0238,0238,0238,0227,13-
29 feb 202436,9636,9636,9636,9626,38-
28 feb 202437,1837,1837,1837,1826,53-
27 feb 202436,4236,4836,4236,4826,03-
26 feb 202436,8036,8036,8036,8026,26-
23 feb 202436,3036,3036,3036,3025,91-
22 feb 202436,0436,0436,0436,0425,72-
21 feb 202436,2836,2836,2836,2825,89-
20 feb 202435,8235,8235,8235,8225,56-
19 feb 202437,0237,0237,0237,0226,42-
16 feb 202438,2038,2038,2038,2027,26-
15 feb 202437,0237,0237,0237,0226,42-
14 feb 202437,0837,0837,0837,0826,46-
13 feb 202438,9438,9438,9438,9427,79-
12 feb 202435,9835,9835,9835,9825,68-
09 feb 202436,4436,4436,4436,4426,01-
08 feb 202436,2036,2036,2036,2025,83-
07 feb 202435,9235,9235,9235,9225,63-
06 feb 202435,3435,3435,3435,3425,22-
05 feb 202435,9035,9035,9035,9025,62-
02 feb 202436,6436,6436,6436,6426,15-
01 feb 202436,8836,8836,8836,8826,32-
31 gen 202436,7436,7436,7436,7426,22-
30 gen 202436,5636,5636,5636,5626,09-
29 gen 202436,7836,7836,7836,7826,25-
26 gen 202436,5436,6036,5436,6026,12-
25 gen 202436,4436,4436,4436,4426,01-
24 gen 202437,5837,5837,5837,5826,82-
23 gen 202437,3837,3837,3837,3826,68-
22 gen 202437,7437,7437,7437,7426,93-
19 gen 202438,1638,1638,1638,1627,23-
18 gen 202437,3237,3237,3237,3226,63-
17 gen 202437,4037,4037,4037,4026,69-
16 gen 202438,4638,4638,4638,4627,45-
15 gen 202438,7438,7438,7438,7427,65-
12 gen 202438,7438,7438,7438,7427,65-
11 gen 202437,0037,0037,0037,0026,40-
10 gen 202437,1237,1237,1237,1226,49-
09 gen 202437,0837,0837,0837,0826,46-
08 gen 202436,5636,5636,5636,5626,09-
05 gen 202436,3036,3036,3036,3025,91-
04 gen 202436,4036,4036,4036,4025,98-
03 gen 202437,9037,9037,9037,9027,05-
02 gen 202437,7837,7837,7837,7826,96-
29 dic 202337,6837,6837,6837,6826,89-
28 dic 202337,8837,8837,8837,8827,03-
27 dic 202337,5037,5037,5037,5026,76-
22 dic 202337,1037,1037,1037,1026,48-
21 dic 202336,9236,9236,9236,9226,35-
20 dic 202337,2637,2637,2637,2626,59-
19 dic 202336,9637,5236,9637,5226,78-
18 dic 202336,3836,3836,3836,3825,96-
15 dic 202337,5837,7237,5837,7226,92-
14 dic 202337,3237,3237,3237,3226,63-
13 dic 202335,1235,1235,1235,1225,06-
12 dic 202333,4433,4433,4433,4423,86-
*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...