Italia markets open in 2 hours 35 minutes

Porsche Automobil Holding SE (4PAH.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,49+1,50 (+3,57%)
Alla chiusura: 10:16AM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202442,2042,2042,2042,2042,20-
27 giu 202441,9941,9941,9941,9941,99-
26 giu 202442,2342,2342,2342,2342,23-
25 giu 202442,7742,7742,7742,7742,77-
24 giu 202443,0843,0843,0843,0843,08-
21 giu 202442,5242,5242,5242,5242,52-
20 giu 202443,4943,4943,4943,0743,07100
19 giu 202442,6742,6742,6742,6742,67-
18 giu 202442,8842,8842,8842,8842,88-
17 giu 202442,7442,7442,7442,7442,74-
14 giu 202442,9542,9542,7642,4542,4562
13 giu 202443,6443,6443,6443,2443,242
12 giu 202446,2346,2346,2346,0446,042
12 giu 20242.56 Dividendo
11 giu 202449,0749,0749,0749,0746,51-
10 giu 202449,6549,6549,6549,6547,06-
07 giu 202449,6749,6749,6749,6747,08-
06 giu 202450,0850,0850,0850,0847,47-
05 giu 202450,2650,2650,2650,2647,64-
04 giu 202450,2250,2250,2250,2247,60-
03 giu 202450,6250,6250,6250,6247,98-
31 mag 202450,4650,4650,4650,4647,83-
30 mag 202450,2250,2250,2250,2247,60-
29 mag 202449,4449,4449,4449,4446,86-
28 mag 202450,5050,5050,5050,5047,87-
27 mag 202449,9849,9849,9849,9847,37-
24 mag 202448,4748,4748,4748,4745,94-
23 mag 202448,3248,3248,3248,3245,80-
22 mag 202448,7148,7148,7148,7146,17-
21 mag 202449,4449,4449,4449,4446,86-
20 mag 202449,5149,5149,5149,5146,93-
17 mag 2024------
16 mag 202449,9049,9049,9049,9047,30-
15 mag 202450,0250,0250,0250,0247,41-
14 mag 202450,6250,6250,6250,6247,98-
13 mag 202449,4649,4649,4650,0447,43125
10 mag 202449,5349,5349,5349,5346,95-
09 mag 202449,6949,6949,6949,6947,10-
08 mag 202449,1649,1649,1649,1646,60-
07 mag 202449,7149,7149,7149,7147,12-
06 mag 202449,2249,2249,2249,2246,65-
03 mag 202448,7948,7948,7948,7946,24-
02 mag 202448,2048,2048,2048,2045,69-
30 apr 202447,7447,7447,7447,7445,25-
29 apr 202449,3149,3149,3149,3146,74-
26 apr 202449,4849,4849,4849,4846,90-
25 apr 202448,8548,8548,8548,8546,30-
24 apr 202449,3549,3549,3549,3546,78-
23 apr 202449,4949,4949,4949,4946,91-
22 apr 202449,2149,2149,2149,2146,64-
19 apr 202449,0449,0449,0449,0446,48-
18 apr 202449,4249,4249,4249,4246,84-
17 apr 202449,1949,1949,1949,1946,62-
16 apr 202449,3649,3649,3649,3646,78-
15 apr 202450,8250,8250,8250,8248,17-
12 apr 202450,5850,5850,5850,5847,94-
11 apr 202451,0451,0451,0451,0448,38-
10 apr 202451,5851,5851,5851,5848,89-
09 apr 202451,4451,4451,4451,4448,76-
08 apr 202451,5051,5051,5051,5048,81-
05 apr 202451,2651,2651,2650,5047,87500
04 apr 202451,2651,2651,2651,2648,59-
03 apr 202450,6850,6850,6850,6848,04-
02 apr 202448,8948,8948,8948,8946,34-
28 mar 202449,1649,1649,1649,1646,60-
27 mar 202449,0749,0749,0749,0746,51-
26 mar 202449,2549,2549,2549,2546,68-
25 mar 202448,6948,6948,6948,6946,15-
22 mar 202448,8848,8848,8848,8846,33-
21 mar 202448,6348,6348,6348,6346,09-
20 mar 202448,5048,5548,5048,7946,24300
19 mar 202448,6248,6248,6248,5346,0040
18 mar 202448,3048,3048,3048,3045,78-
15 mar 202447,3247,3247,3247,3244,85-
14 mar 202447,7047,7047,7046,9744,524
13 mar 202447,5547,5547,5547,5545,07-
12 mar 202448,1548,1548,1548,9746,4274
11 mar 202446,8246,8246,8246,8244,38-
08 mar 202446,5446,7646,5446,6644,23343
07 mar 202447,0847,0847,0847,0844,62-
06 mar 202447,8147,8147,6347,6345,1593
05 mar 202447,5847,7547,5848,3145,7936
04 mar 202448,8848,9148,8848,5746,0481
01 mar 202450,1850,2248,5049,0546,49175
29 feb 202449,6149,6149,6149,4546,8750
28 feb 202449,4249,5049,4249,4846,90125
27 feb 202450,0250,0249,5749,5646,97110
26 feb 202448,6048,6048,6048,9246,3720
23 feb 202448,6148,6148,6148,8546,3090
22 feb 202446,8847,7846,8848,0145,5165
21 feb 202445,5645,5645,5645,5643,18-
20 feb 202445,2345,2345,0045,1342,78255
19 feb 202446,3646,3646,1246,0243,62170
16 feb 202447,7947,9847,7947,4945,01478
15 feb 202446,8046,8046,6846,7244,2859
14 feb 202445,7245,7245,7245,9143,5160
13 feb 202446,1946,1946,1946,1943,78-
12 feb 202446,3546,3546,3546,3543,93-
09 feb 202445,9945,9945,9945,9943,59-
08 feb 202446,0246,0246,0245,9543,5560
*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...