Italia markets closed

Zalando SE (1ZAL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,97+0,60 (+2,81%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202420,9821,9620,8921,9721,971.388
27 giu 202422,0122,0122,0122,0122,01-
26 giu 202422,0122,0122,0122,0122,01-
25 giu 202422,0522,1121,6622,0122,01849
24 giu 202420,5021,5520,5021,7421,743.285
21 giu 202422,6022,6522,5722,5122,51338
20 giu 202422,6822,7322,6822,6222,622
19 giu 202422,1522,1522,1422,4722,47300
18 giu 202422,1522,1522,1522,1522,15-
17 giu 202422,1522,1522,1522,1522,15-
14 giu 202422,5622,5622,2222,1522,152
13 giu 202423,3123,3123,3123,3123,31-
12 giu 202423,3123,3123,3123,3123,31-
11 giu 202423,3123,3123,3123,3123,31-
10 giu 202423,3323,3323,1723,3123,31160
07 giu 202424,0724,0724,0724,0724,07-
06 giu 202424,0724,0724,0724,0724,07-
05 giu 202424,8324,8324,1524,0724,072
04 giu 202424,3024,3024,3024,3024,30-
03 giu 202424,3024,3024,3024,3024,30-
31 mag 202424,3024,3024,3024,3024,30-
30 mag 202424,1724,4024,1724,3024,30730
29 mag 202424,0224,4424,0224,0524,0522
28 mag 202424,0624,1024,0624,0724,07170
27 mag 202423,8624,0723,8623,9723,9791
24 mag 202423,3523,3523,3523,3523,35-
23 mag 202423,4923,5323,3123,3523,35138
22 mag 202424,2824,2824,2824,2824,28-
21 mag 202424,2824,2824,2824,2824,28-
20 mag 202424,0724,0723,9624,2824,2820
17 mag 202424,1624,4924,1624,3224,32517
16 mag 202425,4625,4625,4625,3225,32100
15 mag 202424,3924,7624,3924,9424,94100
14 mag 202424,7424,7424,5524,6624,66293
13 mag 202424,7524,7524,7524,7524,75205
10 mag 202425,1225,2025,0725,1825,18650
09 mag 202425,1725,1725,1725,1725,17-
08 mag 202425,7425,7425,1225,1725,17243
07 mag 202425,1325,1325,1325,1325,13-
06 mag 202425,1325,1325,1325,1325,13-
03 mag 202425,1325,1325,1325,1325,13-
02 mag 202425,1325,1325,1325,1325,13-
30 apr 202424,6324,7024,6225,1325,13332
29 apr 202426,3726,3726,3726,3726,37-
26 apr 202426,3726,3726,3726,3726,37-
25 apr 202426,3726,3726,3726,3726,37-
24 apr 202426,3726,3726,3726,3726,37-
23 apr 202426,3026,3026,3026,3726,371.500
22 apr 202427,1227,1226,2726,2926,29760
19 apr 202426,7326,7426,6626,8126,81560
18 apr 202426,9627,3426,9627,2027,20313
17 apr 202427,1927,4327,1927,3927,391.030
16 apr 202426,9426,9426,8626,9626,96548
15 apr 202426,7526,7526,7526,8726,8740
12 apr 202426,9826,9826,3926,4926,491.351
11 apr 202426,0026,0026,0026,0026,00-
10 apr 202426,2026,9826,2026,0026,001.690
09 apr 202426,2026,2026,1026,0326,03510
08 apr 202425,4526,2525,1825,9625,962.436
05 apr 202424,9324,9324,3424,2624,26406
04 apr 202425,4625,7625,4625,7525,75460
03 apr 202425,6925,8725,0425,7225,72356
02 apr 202426,4626,4625,5225,6925,69417
28 mar 202426,5526,8426,3326,5726,572.293
27 mar 202425,5926,5425,5926,5426,542.295
26 mar 202425,0825,6625,0825,3725,373.971
25 mar 202424,7525,5724,7025,5725,571.228
22 mar 202424,2924,7624,2924,7224,721.525
21 mar 202423,9824,2523,9624,0524,05870
20 mar 202423,0523,0523,0523,3423,34130
19 mar 202422,5623,0022,5623,0323,03575
18 mar 202422,8623,1022,5722,5822,581.179
15 mar 202422,6222,9222,4122,2022,20635
14 mar 202423,0023,0021,7222,0922,091.288
13 mar 202422,2123,0021,4623,0023,003.053
12 mar 202419,1819,1819,1819,1819,18-
11 mar 202419,1819,1819,1819,1819,18-
08 mar 202419,4019,4019,4019,1819,1825
07 mar 202419,5319,5319,5319,5319,53-
06 mar 202419,8319,8319,7019,5319,531.450
05 mar 202419,0319,0319,0319,0019,0025
04 mar 202419,0319,0319,0119,1719,17151
01 mar 202419,7119,7419,7119,7919,79650
29 feb 202419,3619,3619,3619,3619,36-
28 feb 202419,1919,1919,0819,3619,36230
27 feb 202419,4919,4919,4919,3319,334.300
26 feb 202419,0019,0019,0019,4819,4850
23 feb 202419,1319,2318,7319,3319,33536
22 feb 202419,6919,6919,1919,2619,262.777
21 feb 202419,6619,6619,6619,6619,66-
20 feb 202419,6119,6119,6119,6619,66150
19 feb 202419,6619,6719,6619,6119,61727
16 feb 202419,8819,8819,8519,8319,83760
15 feb 202420,2020,2419,9919,9919,99465
14 feb 202419,5719,5719,5719,6819,68100
13 feb 202419,4519,4519,2719,2619,26510
12 feb 202419,4519,4519,4419,5819,58144
09 feb 202418,9318,9318,9318,9518,9525
08 feb 202418,9319,0718,9319,0519,05590
07 feb 202418,9518,9518,9518,8918,89500
*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...