Italia markets open in 5 hours

South32 Ltd (32Z.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3010+0,0190 (+0,83%)
Alla chiusura: 09:46PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20242,27202,30302,27202,30102,3010300
26 giu 20242,30002,31102,28202,28202,2820-
25 giu 20242,27602,30702,27602,29702,2970-
24 giu 20242,25902,25902,25902,25902,2590-
21 giu 20242,30602,31302,29502,30202,3020-
20 giu 20242,26302,28902,26302,28602,2860-
19 giu 20242,25802,26102,24402,24402,2440-
18 giu 20242,21402,23502,21402,23002,2300-
17 giu 20242,23902,23902,21202,21202,2120-
14 giu 20242,23902,24002,23802,24002,2400-
13 giu 20242,23002,24302,22802,23502,2350-
12 giu 20242,22602,24002,22602,24002,2400-
11 giu 20242,26902,26902,20002,21602,2160300
10 giu 20242,38502,38502,33702,35002,3500-
07 giu 20242,36802,38302,35402,36002,3600-
06 giu 20242,26302,35002,26302,34602,3460-
05 giu 20242,35802,35902,32302,34202,3420-
04 giu 20242,40502,41602,35302,36102,3610-
03 giu 20242,42002,42302,38702,39702,3970-
31 mag 20242,42402,42402,37002,42002,4200-
30 mag 20242,40202,43902,39902,41602,4160-
29 mag 20242,40802,40902,40802,40902,4090-
28 mag 20242,37702,40202,35602,40002,4000-
27 mag 20242,34202,35302,34202,34202,3420-
24 mag 20242,34502,35202,33002,35202,3520-
23 mag 20242,34202,38902,33702,37002,3700-
22 mag 20242,41102,41102,30002,33602,33604.000
21 mag 20242,37202,40902,36802,40902,4090-
20 mag 20242,36002,37102,36002,36402,3640-
17 mag 20242,29002,33802,28402,33802,3380-
16 mag 20242,26002,28102,26002,26602,2660-
15 mag 20242,24002,25502,22002,22002,2200-
14 mag 20242,22202,22202,21102,22202,2220-
13 mag 20242,22402,22602,20802,22602,2260-
10 mag 20242,23002,24402,22602,23402,2340-
09 mag 20242,22502,22502,21702,21702,2170-
08 mag 20242,21502,27502,21402,22002,2200-
07 mag 20242,24502,24502,21502,21902,2190-
06 mag 20242,19202,25002,18802,25002,2500-
03 mag 20242,18802,19502,17902,18602,1860-
02 mag 20242,15302,18002,15302,17202,1720-
30 apr 20242,16202,17702,13602,13702,1370200
29 apr 20242,11902,17502,11802,17502,1750-
26 apr 20242,02502,05602,02102,04302,0430270
25 apr 20242,01802,03601,99852,00702,0070-
24 apr 20242,02202,03102,01402,02102,0210-
23 apr 20242,02502,02502,00002,01202,0120-
22 apr 20242,03002,03302,02502,03302,0330-
19 apr 20241,91151,97301,91151,97201,9720-
18 apr 20241,99551,99551,96901,97951,9795-
17 apr 20241,95301,99401,95301,97901,9790-
16 apr 20241,99451,99451,95501,95501,9550-
15 apr 20242,09202,09502,06102,08102,0810-
12 apr 20242,01502,04402,01502,02902,0290-
11 apr 20242,01602,01902,01202,01502,0150-
10 apr 20241,99002,03001,99001,99601,9960-
09 apr 20241,97251,99501,97251,97551,9755-
08 apr 20241,95751,95751,93051,93551,9355-
05 apr 20241,95001,97351,95001,97351,9735-
04 apr 20241,90501,96251,90501,90901,9090-
03 apr 20241,82651,85001,82651,85001,8500-
02 apr 20241,81951,83501,81501,83001,8300-
28 mar 20241,83001,83001,78701,78701,787075
27 mar 20241,75201,75401,72001,73401,7340500
26 mar 20241,74801,74801,70001,72901,72901.000
25 mar 20241,74601,78801,74601,75801,7580413
22 mar 20241,74701,76201,74701,76201,7620-
21 mar 20241,81801,81801,78701,79801,7980-
20 mar 20241,81301,81601,77801,81601,8160-
19 mar 20241,84901,85601,83501,83501,8350-
18 mar 20241,88501,88501,85101,85101,8510-
15 mar 20241,79001,81601,79001,79401,7940-
14 mar 20241,81001,82001,78301,78301,7830-
13 mar 20241,74501,75501,72001,75501,7550500
12 mar 20241,75101,75101,74101,74301,7430-
11 mar 20241,77301,77301,75201,76601,7660-
08 mar 20241,79501,80601,79101,79101,7910-
07 mar 20241,75501,78801,75501,77001,7700-
07 mar 20240.006051 Dividendo
06 mar 20241,74601,76001,74601,75301,7469-
05 mar 20241,75701,75701,73501,74101,7350-
04 mar 20241,79201,79401,76401,76401,7579-
01 mar 20241,80701,82901,80201,80801,8018-
29 feb 20241,75501,76101,72801,75001,7440-
28 feb 20241,70301,70501,68701,69901,6931-
27 feb 20241,72001,73101,70501,70601,7001-
26 feb 20241,75801,75801,74701,75701,7509-
23 feb 20241,74401,76101,74401,76101,7549-
22 feb 20241,72001,74601,70001,73501,729070
21 feb 20241,72001,72401,70801,70901,7031-
20 feb 20241,71901,74001,69701,69701,69113.000
19 feb 20241,76901,78401,75901,78401,7778-
16 feb 20241,76001,76301,75101,75701,7509-
15 feb 20241,80501,82101,79301,80501,7988-
14 feb 20241,85501,87501,82801,86001,8536-
13 feb 20241,85801,86201,81501,81501,8087-
12 feb 20241,88801,89001,86401,87001,8635-
09 feb 20241,90301,90601,88801,88901,8825-
08 feb 20241,92501,94201,91601,92801,9213-
07 feb 20241,93801,96001,93801,94601,9393-
*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...