Italia markets closed

Qorvo Inc (2QO.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
89,02+0,86 (+0,98%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202489,0289,0289,0289,0289,02-
30 mag 202488,1688,1688,1688,1688,16-
29 mag 202489,7089,7089,7089,7089,70-
28 mag 202490,1290,1290,1290,1290,12-
27 mag 202490,0890,0890,0890,0890,08-
24 mag 202489,2089,2089,2089,2089,20-
23 mag 202492,5292,5292,5292,5292,52-
22 mag 202489,8689,8689,8689,8689,86-
21 mag 202490,4490,4490,4490,4490,44-
20 mag 202490,1590,1590,1590,1590,15-
17 mag 202491,2891,2891,2891,2891,28-
16 mag 202491,4191,4191,4191,4191,41-
15 mag 202491,0591,0591,0591,0591,05-
14 mag 202490,6790,6790,6790,6790,67-
13 mag 202490,4790,4790,4790,4790,47-
10 mag 202489,6889,6889,6889,6889,68-
09 mag 202488,7388,7388,7388,7388,73-
08 mag 202489,6889,6889,6889,6889,68-
07 mag 202488,9488,9488,9488,9488,94-
06 mag 202488,7188,7188,7188,7188,71-
03 mag 202489,7389,7389,7389,7389,73-
02 mag 202492,1092,1092,1092,1092,10-
30 apr 2024110,40110,40110,30110,30110,30250
29 apr 2024108,70108,70108,70108,70108,70-
26 apr 2024107,66107,66107,66107,66107,66-
25 apr 2024103,18103,18103,18103,18103,18-
24 apr 2024101,12101,12101,12101,12101,12-
23 apr 202499,9799,9799,9799,9799,97-
22 apr 202497,5097,5097,5097,5097,50-
19 apr 202499,9699,9699,9699,9699,96-
18 apr 2024103,00103,00103,00103,00103,00-
17 apr 2024103,92103,92103,92103,92103,92-
16 apr 2024103,00103,00103,00103,00103,00-
15 apr 2024104,38104,38104,38104,38104,38-
12 apr 2024107,68107,68107,68107,68107,68-
11 apr 2024105,08105,08105,08105,08105,08-
10 apr 2024106,88106,88106,88106,88106,88-
09 apr 2024104,98104,98104,98104,98104,98-
08 apr 2024105,72105,72105,72105,72105,72-
05 apr 2024104,16104,16104,16104,16104,16-
04 apr 2024105,76105,76105,76105,76105,76-
03 apr 2024104,78104,78104,78104,78104,78-
02 apr 2024105,80105,80105,80105,80105,80-
28 mar 2024105,42105,42105,42105,42105,42-
27 mar 2024103,60103,60103,60103,60103,60-
26 mar 2024104,72104,72104,72104,72104,72-
25 mar 2024105,18105,18105,18105,18105,18-
22 mar 2024105,96105,96105,96105,96105,96-
21 mar 2024104,58104,58104,58104,58104,58-
20 mar 2024101,44101,44101,44101,44101,44-
19 mar 2024101,78101,78101,78101,78101,78-
18 mar 2024103,14103,14103,14103,14103,14-
15 mar 2024103,92103,92103,92103,92103,92-
14 mar 2024106,22106,22106,22106,22106,22-
13 mar 2024109,62109,62109,62109,62109,62-
12 mar 2024107,50107,50107,50107,50107,50-
11 mar 2024105,56105,56105,56105,56105,56-
08 mar 2024107,80107,80107,80107,80107,80-
07 mar 2024105,26105,26105,26105,26105,26-
06 mar 2024104,18104,18104,18104,18104,18-
05 mar 2024109,74109,74109,74109,74109,74-
04 mar 2024109,84109,84109,84109,84109,84-
01 mar 2024105,88105,88105,88105,88105,88-
29 feb 2024102,80102,80102,80102,80102,80-
28 feb 2024104,68104,68104,68104,68104,68-
27 feb 2024103,90103,90103,90103,90103,90-
26 feb 2024103,00103,00103,00103,00103,00-
23 feb 2024104,24104,24104,24104,24104,24-
22 feb 2024104,36104,36104,36104,36104,36-
21 feb 2024102,72102,72102,72102,72102,72-
20 feb 2024103,36103,36103,36103,36103,36-
19 feb 2024103,70103,70103,70103,70103,70-
16 feb 2024105,54105,54105,54105,54105,54-
15 feb 2024105,56105,56105,56105,56105,56-
14 feb 2024103,94103,94103,94103,94103,94-
13 feb 2024105,00105,00105,00105,00105,00-
12 feb 2024103,72103,72103,72103,72103,72-
09 feb 2024104,02104,02104,02104,02104,02-
08 feb 2024102,40102,40102,40102,40102,40-
07 feb 2024100,32100,32100,32100,32100,32-
06 feb 202499,5999,5999,5999,5999,59-
05 feb 202495,4395,4395,4395,4395,43-
02 feb 202496,9596,9596,9596,9596,95-
01 feb 202497,1797,1797,1797,1797,17-
31 gen 202492,1992,1992,1992,1992,19-
30 gen 202495,3295,3295,3295,3295,32-
29 gen 202495,2895,2895,2895,2895,28-
26 gen 202496,6496,6496,6496,6496,64-
25 gen 202496,9196,9196,9196,9196,91-
24 gen 202499,1799,1799,1799,1799,17-
23 gen 202497,4497,4497,4497,4497,44-
22 gen 202496,8596,8596,8596,8596,85-
19 gen 202495,2095,2095,2095,2095,20-
18 gen 202491,3291,3291,3291,3291,32-
17 gen 202492,1692,1692,1692,1692,16-
16 gen 202492,7692,7692,7692,7692,76-
15 gen 202493,9193,9193,9193,9193,91-
12 gen 202493,9193,9193,9193,9193,91-
11 gen 202495,0595,0595,0595,0595,05-
10 gen 202494,6694,6694,6694,6694,66-
*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...