Italia markets close in 1 hour 25 minutes

IHS Holding Ltd (4JB.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,1200-0,0400 (-1,27%)
In data: 08:13AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20243,12003,12003,12003,12003,120023.000
25 giu 20243,16003,16003,16003,16003,1600-
24 giu 20243,26003,26003,26003,26003,2600-
21 giu 20243,16003,16003,16003,16003,1600-
20 giu 20243,10003,10003,10003,10003,1000-
19 giu 20243,12003,12003,12003,12003,1200-
18 giu 20242,98002,98002,98002,98002,9800-
17 giu 20243,12003,12003,12003,12003,1200-
14 giu 20243,06003,06003,06003,06003,0600-
13 giu 20243,08003,08003,08003,08003,0800-
12 giu 20243,14003,14003,14003,14003,1400-
11 giu 20243,26003,26003,26003,26003,2600-
10 giu 20243,06003,06003,06003,06003,0600-
07 giu 20243,06003,06003,06003,06003,0600-
06 giu 20243,12003,12003,12003,12003,1200-
05 giu 20243,18003,18003,18003,18003,1800-
04 giu 20243,22003,22003,22003,22003,2200-
03 giu 20243,28003,28003,28003,28003,2800-
31 mag 20243,00003,00003,00003,00003,0000-
30 mag 20242,98002,98002,98002,98002,9800-
29 mag 20243,04003,04003,04003,04003,0400-
28 mag 20242,96002,96002,96002,96002,9600-
27 mag 20242,98002,98002,98002,98002,9800-
24 mag 20242,84002,84002,84002,84002,8400-
23 mag 20242,80002,80002,80002,80002,8000-
22 mag 20242,90002,90002,90002,90002,9000-
21 mag 20242,98002,98002,98002,98002,9800-
20 mag 20243,00003,00003,00003,00003,0000-
17 mag 20243,02003,02003,02003,02003,0200-
16 mag 20243,00003,00003,00003,00003,0000-
15 mag 20242,96002,96002,96002,96002,9600-
14 mag 20243,46003,46003,46003,46003,4600-
13 mag 20243,38003,38003,38003,38003,3800-
10 mag 20243,54003,54003,54003,54003,5400-
09 mag 20243,52003,52003,52003,52003,5200-
08 mag 20243,58003,58003,58003,58003,5800-
07 mag 20243,40003,40003,40003,40003,4000-
06 mag 20243,42003,42003,42003,42003,4200-
03 mag 20243,46003,46003,46003,46003,4600-
02 mag 20243,26003,26003,26003,26003,2600-
30 apr 20243,26003,26003,26003,26003,2600-
29 apr 20243,20003,20003,20003,20003,2000-
26 apr 20243,16003,16003,16003,16003,1600-
25 apr 20243,12003,12003,12003,12003,1200-
24 apr 20243,10003,10003,10003,10003,1000-
23 apr 20243,04003,04003,04003,04003,0400-
22 apr 20243,02003,02003,02003,02003,0200-
19 apr 20242,94002,94002,94002,94002,9400-
18 apr 20242,90002,90002,90002,90002,9000-
17 apr 20242,88002,88002,88002,88002,8800-
16 apr 20242,96002,96002,96002,96002,9600-
15 apr 20243,06003,06003,06003,06003,0600-
12 apr 20243,20003,20003,20003,20003,2000-
11 apr 20243,14003,14003,14003,14003,1400-
10 apr 20243,18003,18003,18003,18003,1800-
09 apr 20243,06003,06003,06003,06003,0600-
08 apr 20243,16003,16003,16003,16003,1600-
05 apr 20243,28003,28003,28003,28003,2800-
04 apr 20243,28003,28003,28003,28003,2800-
03 apr 20243,26003,26003,26003,26003,2600-
02 apr 20243,12003,12003,12003,12003,1200-
28 mar 20243,43003,43003,43003,43003,4300-
27 mar 20243,41503,41503,41503,41503,4150-
26 mar 20243,08503,08503,08503,08503,0850-
25 mar 20242,95002,95002,95002,95002,9500-
22 mar 20243,01003,01003,01003,01003,0100-
21 mar 20243,11003,11003,11003,11003,1100-
20 mar 20243,10503,10503,10503,10503,1050-
19 mar 20242,84502,84502,84502,84502,8450-
18 mar 20242,76502,76502,76502,76502,7650-
15 mar 20242,67002,67002,67002,67002,6700-
14 mar 20242,46502,46502,46502,46502,4650-
13 mar 20242,22502,22502,22502,22502,2250-
12 mar 20242,21502,45002,21502,45002,450023.000
11 mar 20242,11002,11002,11002,11002,1100-
08 mar 20242,10002,10002,10002,10002,1000-
07 mar 20242,15502,15502,15502,15502,1550-
06 mar 20242,18002,18002,18002,18002,1800-
05 mar 20242,21502,21502,21502,21502,2150-
04 mar 20242,52002,52002,52002,52002,5200-
01 mar 20242,51002,51002,51002,51002,5100-
29 feb 20242,50502,50502,50502,50502,5050-
28 feb 20242,49002,49002,49002,49002,4900-
27 feb 20242,36002,36002,36002,36002,3600-
26 feb 20242,34002,34002,34002,34002,3400-
23 feb 20242,35002,35002,35002,35002,3500-
22 feb 20242,47502,47502,47502,47502,4750-
21 feb 20242,60002,60002,60002,60002,6000-
20 feb 20242,78502,78502,78502,78502,7850-
19 feb 20242,82002,82002,82002,82002,8200-
16 feb 20242,74502,74502,74502,74502,7450-
15 feb 20242,88002,88002,88002,88002,8800-
14 feb 20242,83502,83502,83502,83502,8350-
13 feb 20243,03003,03003,03003,03003,0300-
12 feb 20242,99002,99002,99002,99002,9900-
09 feb 20242,79502,79502,79502,79502,7950-
08 feb 20242,75502,75502,75502,75502,7550-
07 feb 20242,64002,64002,64002,64002,6400-
06 feb 20242,38502,38502,38502,38502,3850-
05 feb 20242,80002,80002,80002,80002,8000-
*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...