Italia markets closed

DXC Technology Co (2XT.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,28+0,02 (+0,11%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202418,2818,2818,2818,2818,28-
07 mag 202418,2618,3918,2618,2618,2650
06 mag 202417,7517,7517,7517,7517,75-
03 mag 202417,6017,6017,6017,6017,60-
02 mag 202417,7217,7217,6417,6417,64180
30 apr 202418,8818,8818,1618,1618,16-
29 apr 202418,6818,9018,6818,7518,75-
26 apr 202419,1719,1719,1319,1319,1326
25 apr 202419,5419,5419,5419,5419,54-
24 apr 202419,7219,7219,5719,5719,57-
23 apr 202419,1119,5819,1119,5819,58-
22 apr 202418,8418,8418,8418,8418,84-
19 apr 202418,2918,8318,2918,8118,81-
18 apr 202418,4918,5318,3118,3118,31187
17 apr 202418,7718,7718,5218,5218,52-
16 apr 202418,8718,8718,7618,7818,78-
15 apr 202419,0119,0118,7918,7918,79-
12 apr 202419,7519,7519,7519,7519,75-
11 apr 202419,6319,7219,6319,7219,72-
10 apr 202420,2920,2920,2920,2920,29-
09 apr 202419,1619,1619,1619,1619,16-
08 apr 202418,8118,8118,8118,8118,81-
05 apr 202419,2419,2419,2419,2419,24-
04 apr 202419,4219,4219,4219,4219,42-
03 apr 202419,4619,4619,4619,4619,46-
02 apr 202419,5319,5319,5319,5319,53-
28 mar 202419,3819,3819,3819,3819,38-
27 mar 202419,0219,0219,0219,0219,02-
26 mar 202418,9318,9318,9318,9318,93-
25 mar 202418,8318,8318,8318,8318,83-
22 mar 202419,3419,3418,7818,7818,78-
21 mar 202419,3419,3419,1519,1519,15-
20 mar 202419,1019,1019,1019,1019,10-
19 mar 202418,9719,0618,9719,0619,06-
18 mar 202418,8918,9418,8518,9418,94-
15 mar 202418,7918,7918,7918,7918,79-
14 mar 202418,8918,8918,8918,8918,89-
13 mar 202419,2219,2218,7718,7718,77-
12 mar 202419,1119,2519,1119,1619,16-
11 mar 202418,9819,3418,9819,3419,3466
08 mar 202418,6019,1318,6019,1019,10-
07 mar 202418,6118,6118,4818,5618,56622
06 mar 202418,5518,6918,5518,5818,58-
05 mar 202419,0119,0118,4318,5218,52-
04 mar 202419,9119,9119,0119,0119,01-
01 mar 202420,1720,1719,7619,7619,7620
29 feb 202419,8419,8419,8419,8419,84-
28 feb 202420,0920,0920,0320,0320,03-
27 feb 202419,8319,8319,8319,8319,83-
26 feb 202419,6219,6219,6219,6219,62-
23 feb 202419,5619,5619,5619,5619,56-
22 feb 202418,7418,7418,7418,7418,74-
21 feb 202419,2019,2019,2019,2019,20-
20 feb 202420,0820,0819,1519,1519,15-
19 feb 202420,0820,0820,0820,0820,08-
16 feb 202420,5320,5320,1120,1120,11-
15 feb 202419,9519,9519,9519,9519,95-
14 feb 202420,2520,2520,2520,2520,25-
13 feb 202420,8120,8120,8120,8120,81-
12 feb 202420,4220,4220,4220,4220,42-
09 feb 202420,4020,4020,4020,4020,40-
08 feb 202419,7520,4319,7520,2820,28-
07 feb 202419,7719,8319,7719,8319,83-
06 feb 202419,6819,6819,6819,6819,68-
05 feb 202420,0220,0220,0220,0220,02-
02 feb 202420,1720,1719,3619,3619,36100
01 feb 202420,1220,1220,1220,1220,12-
31 gen 202420,9620,9620,9620,9620,96-
30 gen 202421,3321,3321,3321,3321,33-
29 gen 202421,3321,3821,3321,3821,38-
26 gen 202421,3121,3121,3121,3121,31-
25 gen 202420,7820,7820,7820,7820,78-
24 gen 202420,7620,7820,7620,7820,78-
23 gen 202421,2721,3521,2621,2621,2612
22 gen 202421,0221,0221,0221,0221,02-
19 gen 202420,8920,8920,8920,8920,89-
18 gen 202420,5020,8820,5020,8820,88-
17 gen 202421,2521,2520,5920,6220,62-
16 gen 202422,0522,0522,0522,0522,05-
15 gen 202422,1022,1022,1022,1022,10-
12 gen 202421,5422,1021,5422,1022,1030
11 gen 202421,1421,1421,1421,1421,14-
10 gen 202421,0721,1221,0721,1221,12-
09 gen 202421,1221,1221,0021,0021,00-
08 gen 202420,4821,0720,4821,0721,07-
05 gen 202420,3120,3120,3120,3120,31-
04 gen 202420,5220,5220,3120,3420,34-
03 gen 202420,7520,7520,5020,5020,50-
02 gen 202420,6820,6820,6820,6820,68-
29 dic 202320,5120,7520,4120,7420,74458
28 dic 202320,5120,5120,4120,4120,41458
27 dic 202320,7620,7620,5220,5220,52-
22 dic 202320,4520,6220,4520,6220,62120
21 dic 202320,0420,0420,0420,0420,04-
20 dic 202322,7622,7622,7622,7622,76-
19 dic 202322,4222,4222,4222,4222,42-
18 dic 202322,6022,6022,4222,4222,42-
15 dic 202322,6622,6622,3722,3722,37-
14 dic 202321,9522,5021,9522,5022,50-
13 dic 202321,6621,6621,6621,6621,66-
*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...