Italia markets close in 26 minutes

Schaeffler AG (4SHA.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,47+0,20 (+3,19%)
In data: 01:59PM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20245,355,355,355,355,35-
28 giu 20245,365,365,365,365,36-
27 giu 20245,325,325,325,325,32-
26 giu 20245,285,285,285,285,28-
25 giu 20245,325,325,325,325,32-
24 giu 20245,395,395,395,395,39-
21 giu 20245,335,335,335,335,33-
20 giu 20245,415,415,415,415,41-
19 giu 20245,365,365,365,365,36-
18 giu 20245,475,475,475,475,47-
17 giu 20245,495,495,495,495,49-
14 giu 20245,525,525,525,525,52-
13 giu 20245,665,665,665,665,66-
12 giu 20245,845,845,845,845,84-
11 giu 20245,865,865,865,865,86-
10 giu 20245,895,895,895,895,89-
07 giu 20245,915,915,915,915,91-
06 giu 20245,875,875,875,875,87-
05 giu 20245,825,825,825,825,82-
04 giu 20245,805,805,805,805,80-
03 giu 20245,865,865,865,865,86-
31 mag 20245,915,915,915,915,91-
30 mag 20245,955,955,955,955,95-
29 mag 20245,945,945,945,945,94-
28 mag 20245,945,945,945,945,94-
27 mag 20245,995,995,995,995,99-
24 mag 20245,885,885,885,885,88-
23 mag 20245,935,935,935,935,93-
22 mag 20246,036,036,036,036,03-
21 mag 20246,096,096,096,096,09-
20 mag 20246,246,246,246,246,24-
17 mag 2024------
16 mag 20246,286,286,286,286,28-
15 mag 20246,166,166,166,166,16-
14 mag 20246,176,176,176,176,17-
13 mag 20246,366,366,366,366,36-
10 mag 20246,416,416,416,416,41-
09 mag 20246,346,346,346,346,34-
08 mag 20246,226,226,226,226,22-
07 mag 20246,366,366,366,366,36-
06 mag 20245,645,645,645,645,64-
03 mag 20245,555,555,555,555,55-
02 mag 20245,515,515,515,515,51-
30 apr 20245,505,505,505,505,50-
29 apr 20245,705,705,705,705,70-
26 apr 20245,895,895,895,895,89-
26 apr 20240.45 Dividendo
25 apr 20246,276,276,276,275,82-
24 apr 20246,326,326,326,325,87-
23 apr 20246,296,296,296,295,84-
22 apr 20246,246,246,246,245,79-
19 apr 20246,166,166,166,165,72-
18 apr 20246,246,246,246,245,79-
17 apr 20246,196,196,196,195,75-
16 apr 20246,226,226,226,225,77-
15 apr 20246,326,326,326,325,87-
12 apr 20246,306,306,306,305,85-
11 apr 20246,416,416,416,415,95-
10 apr 20246,476,476,476,476,00-
09 apr 20246,496,496,496,496,03-
08 apr 20246,436,436,436,435,96-
05 apr 20246,286,286,286,285,83-
04 apr 20246,346,346,346,345,88-
03 apr 20246,256,256,256,255,80-
02 apr 20246,216,216,216,215,76-
28 mar 20246,276,276,276,275,82-
27 mar 20246,286,286,286,285,82-
26 mar 20246,306,306,306,305,85-
25 mar 20246,266,266,266,265,82-
22 mar 20246,206,206,206,205,76-
21 mar 20246,166,166,166,165,71-
20 mar 20246,246,246,246,245,80-
19 mar 20246,386,386,386,385,92-
18 mar 20246,336,336,336,335,88-
15 mar 20246,376,376,376,375,91-
14 mar 20246,336,336,336,335,88-
13 mar 20246,366,366,366,365,90-
12 mar 20246,366,366,366,365,91-
11 mar 20246,286,286,286,285,82-
08 mar 20246,346,346,346,345,89-
07 mar 20246,416,416,416,415,95-
06 mar 20246,516,516,516,516,05-
05 mar 20246,396,396,396,395,94-
04 mar 20246,576,576,576,576,09-
01 mar 20246,546,546,546,546,07-
29 feb 20246,726,726,726,726,24-
28 feb 20246,696,696,696,696,21-
27 feb 20246,476,476,476,686,20158
26 feb 20246,326,326,326,325,87-
23 feb 20246,286,286,286,285,83-
22 feb 20246,246,246,246,245,79-
21 feb 20246,306,306,306,305,84-
20 feb 20246,226,226,226,225,78-
19 feb 20246,346,346,346,345,88-
16 feb 20246,536,536,536,536,06-
15 feb 20246,436,436,436,435,97-
14 feb 20246,416,416,416,415,95-
13 feb 20246,436,436,436,435,97-
12 feb 20246,356,356,356,355,89-
09 feb 20246,256,256,256,255,80-
*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...