Italia markets open in 8 hours 31 minutes

Regional Health Properties Inc (2YZ.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6200-0,1000 (-3,68%)
Alla chiusura: 08:21PM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242,60002,62002,60002,62002,6200-
09 mag 20242,60002,66002,56002,56002,5600-
08 mag 20242,66002,72002,56002,66002,6600-
07 mag 20242,70002,72002,70002,70002,7000-
06 mag 20242,72002,72002,70002,72002,7200-
03 mag 20242,66002,72002,66002,72002,7200-
02 mag 20242,68002,72002,68002,70002,7000-
30 apr 20242,70002,70002,66002,68002,6800-
29 apr 20242,76002,76002,70002,74002,7400-
26 apr 20242,80002,80002,76002,76002,7600-
25 apr 20242,74002,86002,72002,82002,8200-
24 apr 20242,68002,74002,66002,74002,7400-
23 apr 20242,62002,68002,62002,66002,6600-
22 apr 20242,72002,72002,68002,68002,6800-
19 apr 20242,68002,70002,68002,70002,7000-
18 apr 20242,68002,74002,68002,72002,7200-
17 apr 20242,76002,76002,68002,68002,6800-
16 apr 20242,54002,64002,54002,62002,6200-
15 apr 20242,64002,68002,54002,54002,5400-
12 apr 20242,66002,72002,66002,68002,6800-
11 apr 20242,70002,74002,68002,68002,6800-
10 apr 20242,72002,72002,62002,62002,6200-
09 apr 20242,50002,68002,48002,68002,6800-
08 apr 20242,38002,48002,38002,48002,4800-
05 apr 20242,36002,38002,36002,38002,3800-
04 apr 20242,38002,38002,32002,38002,3800-
03 apr 20242,34002,40002,30002,38002,3800-
02 apr 20242,32002,34002,30002,34002,3400-
28 mar 20242,30002,30002,30002,30002,3000-
27 mar 20242,32002,32002,28002,30002,3000-
26 mar 20242,30002,38002,30002,32002,3200-
25 mar 20242,30002,34002,30002,32002,3200-
22 mar 20242,24002,38002,20002,30002,3000-
21 mar 20242,26002,26002,18002,20002,2000-
20 mar 20242,24002,26002,24002,24002,2400-
19 mar 20242,26002,26002,24002,24002,2400-
18 mar 20242,24002,30002,18002,26002,2600-
15 mar 20242,16002,26002,14002,24002,2400-
14 mar 20242,16002,16002,14002,16002,1600-
13 mar 20242,14002,16002,12002,16002,1600-
12 mar 20242,10002,16002,10002,12002,1200-
11 mar 20242,14002,16002,12002,12002,1200-
08 mar 20242,14002,18002,14002,16002,1600-
07 mar 20242,14002,20002,14002,20002,2000-
06 mar 20242,12002,20002,12002,20002,2000-
05 mar 20242,28002,28002,18002,20002,2000-
04 mar 20242,10002,24002,10002,24002,2400-
01 mar 20242,30002,30002,14002,24002,2400-
29 feb 20242,28002,28002,20002,20002,2000-
28 feb 20242,24002,24002,20002,24002,2400-
27 feb 20242,16002,30002,16002,18002,1800-
26 feb 20242,32002,32002,26002,26002,2600-
23 feb 20242,32002,40002,32002,38002,3800-
22 feb 20242,36002,42002,36002,42002,4200-
21 feb 20242,58002,58002,26002,46002,4600-
20 feb 20242,52002,52002,16002,46002,4600-
19 feb 20242,54002,54002,54002,54002,5400-
16 feb 20242,30002,52002,30002,52002,5200-
15 feb 20242,06002,38002,06002,32002,3200-
14 feb 20241,97002,12001,96002,12002,1200-
13 feb 20242,00002,00001,98001,98001,9800-
12 feb 20241,94002,00001,94002,00002,0000-
09 feb 20242,04002,06001,98001,98001,9800-
08 feb 20241,96002,00001,96001,99001,9900-
07 feb 20241,97002,00001,96001,98001,9800-
06 feb 20241,94002,00001,94002,00002,0000-
05 feb 20241,94002,00001,94002,00002,0000-
02 feb 20241,92001,99001,92001,98001,9800-
01 feb 20242,04002,08001,99001,99001,9900-
31 gen 20242,10002,10002,06002,10002,1000-
30 gen 20242,10002,10002,06002,06002,0600-
29 gen 20242,06002,10002,06002,10002,1000-
26 gen 20242,02002,08002,02002,06002,0600-
25 gen 20242,14002,14002,08002,08002,0800-
24 gen 20242,08002,10002,04002,10002,1000-
23 gen 20242,00002,08002,00002,08002,0800-
22 gen 20242,00002,06002,00002,04002,0400-
19 gen 20242,02002,04002,00002,02002,0200-
18 gen 20242,10002,10002,04002,08002,0800-
17 gen 20241,94002,04001,94002,04002,0400-
16 gen 20241,90001,97001,89001,94001,9400-
15 gen 20241,90001,90001,89001,90001,9000-
12 gen 20241,88001,92001,88001,90001,9000-
11 gen 20241,87001,90001,86001,89001,8900-
10 gen 20241,88001,90001,88001,90001,9000-
09 gen 20241,90001,91001,87001,90001,9000-
08 gen 20241,88001,91001,88001,91001,9100-
05 gen 20241,94001,94001,87001,90001,9000-
04 gen 20241,84001,89001,83001,89001,8900-
03 gen 20241,89001,90001,84001,84001,8400-
02 gen 20241,84001,88001,84001,86001,8600-
29 dic 20231,89001,90001,88001,88001,8800-
28 dic 20231,84001,92001,84001,91001,9100-
27 dic 20231,90001,94001,82001,85001,8500-
22 dic 20231,90001,90001,85001,86001,8600-
21 dic 20231,83001,92001,83001,85001,8500-
20 dic 20231,96002,12001,73001,80001,8000-
19 dic 20232,16002,16001,89001,89001,8900-
18 dic 20231,90002,16001,90002,16002,1600-
15 dic 20231,83001,96001,70001,96001,9600-
*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...