Orbia Advance Corp SAB de CV (4FZ.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:44PM CET
Periodo di tempo:
05 feb 2022 - 05 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 1,7800 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | - |
| 02 feb 2023 | 1,7900 | 1,8400 | 1,7900 | 1,8400 | 1,8400 | - |
| 01 feb 2023 | 1,7400 | 1,7600 | 1,7400 | 1,7600 | 1,7600 | - |
| 31 gen 2023 | 1,7700 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | - |
| 30 gen 2023 | 1,7900 | 1,8100 | 1,7800 | 1,8100 | 1,8100 | - |
| 27 gen 2023 | 1,7900 | 1,8500 | 1,7900 | 1,8500 | 1,8500 | - |
| 26 gen 2023 | 1,7900 | 1,8300 | 1,7800 | 1,8300 | 1,8300 | - |
| 25 gen 2023 | 1,7900 | 1,8200 | 1,7900 | 1,8100 | 1,8100 | - |
| 24 gen 2023 | 1,8200 | 1,8600 | 1,8200 | 1,8500 | 1,8500 | - |
| 23 gen 2023 | 1,8200 | 1,8800 | 1,8200 | 1,8700 | 1,8700 | - |
| 20 gen 2023 | 1,8000 | 1,8300 | 1,7900 | 1,8300 | 1,8300 | 50 |
| 19 gen 2023 | 1,7800 | 1,8300 | 1,7800 | 1,8300 | 1,8300 | - |
| 18 gen 2023 | 1,8400 | 1,8400 | 1,8300 | 1,8300 | 1,8300 | - |
| 17 gen 2023 | 1,8100 | 1,8400 | 1,8000 | 1,8400 | 1,8400 | - |
| 16 gen 2023 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | - |
| 13 gen 2023 | 1,8100 | 1,8600 | 1,8100 | 1,8400 | 1,8400 | - |
| 12 gen 2023 | 1,8000 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | - |
| 11 gen 2023 | 1,7800 | 1,8200 | 1,7700 | 1,8100 | 1,8100 | - |
| 10 gen 2023 | 1,7900 | 1,8400 | 1,7900 | 1,8400 | 1,8400 | - |
| 09 gen 2023 | 1,7700 | 1,8100 | 1,7700 | 1,8000 | 1,8000 | - |
| 06 gen 2023 | 1,7100 | 1,7900 | 1,7100 | 1,7600 | 1,7600 | - |
| 05 gen 2023 | 1,6600 | 1,7600 | 1,6600 | 1,7600 | 1,7600 | - |
| 04 gen 2023 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,6600 | - |
| 03 gen 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 02 gen 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 30 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 29 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 28 dic 2022 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | - |
| 27 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 23 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 22 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 21 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 90 |
| 20 dic 2022 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | - |
| 19 dic 2022 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | - |
| 16 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 15 dic 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 14 dic 2022 | 1,6000 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | - |
| 13 dic 2022 | 1,6600 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | - |
| 13 dic 2022 | 0.155977 Dividendo | |||||
| 12 dic 2022 | 1,6700 | 1,6700 | 1,6600 | 1,6600 | 1,5040 | - |
| 09 dic 2022 | 1,7000 | 1,7400 | 1,6900 | 1,7000 | 1,5403 | - |
| 08 dic 2022 | 1,7000 | 1,8600 | 1,7000 | 1,8600 | 1,6852 | 800 |
| 07 dic 2022 | 1,7100 | 1,7600 | 1,6900 | 1,7400 | 1,5765 | - |
| 06 dic 2022 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,5403 | - |
| 05 dic 2022 | 1,7600 | 1,7600 | 1,7300 | 1,7300 | 1,5674 | - |
| 02 dic 2022 | 1,8000 | 1,8300 | 1,7900 | 1,8300 | 1,6580 | - |
| 01 dic 2022 | 1,7600 | 1,8300 | 1,7600 | 1,8300 | 1,6580 | - |
| 30 nov 2022 | 1,7600 | 1,7800 | 1,7400 | 1,7400 | 1,5765 | - |
| 29 nov 2022 | 1,7500 | 1,7900 | 1,7500 | 1,7900 | 1,6218 | - |
| 28 nov 2022 | 1,7700 | 1,8200 | 1,7500 | 1,8200 | 1,6490 | - |
| 25 nov 2022 | 1,8600 | 1,8600 | 1,8300 | 1,8300 | 1,6580 | - |
| 24 nov 2022 | 1,7900 | 1,9000 | 1,7900 | 1,8900 | 1,7124 | - |
| 23 nov 2022 | 1,7900 | 1,8700 | 1,7900 | 1,8700 | 1,6943 | - |
| 22 nov 2022 | 1,8100 | 1,8500 | 1,8000 | 1,8300 | 1,6580 | - |
| 21 nov 2022 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,6309 | - |
| 18 nov 2022 | 1,8800 | 1,9100 | 1,8700 | 1,9100 | 1,7305 | - |
| 17 nov 2022 | 1,8400 | 1,8700 | 1,8100 | 1,8700 | 1,6943 | - |
| 16 nov 2022 | 1,8400 | 1,8900 | 1,8200 | 1,8900 | 1,7124 | - |
| 15 nov 2022 | 1,9200 | 1,9800 | 1,9000 | 1,9800 | 1,7940 | - |
| 14 nov 2022 | 1,8500 | 1,9300 | 1,8500 | 1,9300 | 1,7487 | - |
| 11 nov 2022 | 1,8100 | 1,8100 | 1,7700 | 1,8100 | 1,6399 | - |
| 10 nov 2022 | 1,7900 | 1,8600 | 1,7900 | 1,8500 | 1,6762 | - |
| 09 nov 2022 | 1,7500 | 1,7900 | 1,7500 | 1,7900 | 1,6218 | - |
| 08 nov 2022 | 1,7800 | 1,8200 | 1,7800 | 1,8000 | 1,6309 | - |
| 07 nov 2022 | 1,7200 | 1,7800 | 1,6900 | 1,7800 | 1,6127 | - |
| 04 nov 2022 | 1,6800 | 1,7900 | 1,6700 | 1,7900 | 1,6218 | - |
| 03 nov 2022 | 1,6800 | 1,7100 | 1,6800 | 1,7000 | 1,5403 | - |
| 02 nov 2022 | 1,6700 | 1,6700 | 1,6600 | 1,6700 | 1,5131 | - |
| 01 nov 2022 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,5040 | - |
| 31 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
| 28 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
| 27 ott 2022 | 1,7000 | 1,7200 | 1,6900 | 1,6900 | 1,5312 | - |
| 26 ott 2022 | 1,6800 | 1,8700 | 1,6700 | 1,8700 | 1,6943 | 300 |
| 25 ott 2022 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,5403 | - |
| 24 ott 2022 | 1,6700 | 1,7100 | 1,6700 | 1,7100 | 1,5493 | - |
| 21 ott 2022 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,5221 | - |
| 20 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
| 19 ott 2022 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,5040 | - |
| 18 ott 2022 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,5403 | - |
| 17 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
| 14 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
| 13 ott 2022 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,5040 | - |
| 12 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
| 11 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
| 10 ott 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4950 | - |
| 07 ott 2022 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,5040 | - |
| 06 ott 2022 | 1,5700 | 1,6000 | 1,5700 | 1,6000 | 1,4497 | - |
| 05 ott 2022 | 1,6100 | 1,6300 | 1,6100 | 1,6100 | 1,4587 | - |
| 04 ott 2022 | 1,6300 | 1,6500 | 1,6200 | 1,6500 | 1,4950 | - |
| 03 ott 2022 | 1,6100 | 1,6900 | 1,6100 | 1,6900 | 1,5312 | - |
| 30 set 2022 | 1,6400 | 1,7000 | 1,6400 | 1,7000 | 1,5403 | - |
| 29 set 2022 | 1,7100 | 1,7200 | 1,6900 | 1,6900 | 1,5312 | - |
| 28 set 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,5131 | - |
| 27 set 2022 | 1,7100 | 1,8400 | 1,7100 | 1,8400 | 1,6671 | 40 |
| 26 set 2022 | 1,7500 | 1,7900 | 1,7500 | 1,7600 | 1,5946 | 1.500 |
| 23 set 2022 | 1,8100 | 1,8100 | 1,7700 | 1,7700 | 1,6037 | - |
| 22 set 2022 | 1,8700 | 1,9600 | 1,8700 | 1,9600 | 1,7758 | 150 |
| 21 set 2022 | 1,8300 | 1,8700 | 1,8300 | 1,8700 | 1,6943 | - |
| 20 set 2022 | 1,8100 | 1,8600 | 1,8100 | 1,8600 | 1,6852 | - |
| 19 set 2022 | 1,7900 | 1,8300 | 1,7900 | 1,8300 | 1,6580 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
