Italia markets close in 2 hours 49 minutes

Pure Storage, Inc. (6PU.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
59,00+0,92 (+1,58%)
In data: 01:26PM CEST. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202458,7359,0158,7359,0059,001.540
06 giu 202458,0958,8157,8058,0858,08112
05 giu 202455,5858,3855,5857,7157,71785
04 giu 202454,6255,6254,6254,8454,8440
03 giu 202454,8256,3054,3754,6854,68369
31 mag 202457,9658,8755,8655,8655,86461
30 mag 202462,1767,0057,6259,3159,31388
29 mag 202456,6158,1356,6157,9757,97500
28 mag 202456,8257,4356,2157,4357,431.201
27 mag 202457,7057,7057,2057,6857,681.116
24 mag 202455,3255,8655,0355,5855,58140
23 mag 202455,1957,0055,1957,0057,00383
22 mag 202455,0555,9955,0555,7255,72498
21 mag 202454,7255,3254,0455,0455,04841
20 mag 202455,4055,4554,6055,4255,42556
17 mag 202453,5055,9253,5054,6554,651.501
16 mag 202454,5755,6254,4154,5954,59514
15 mag 202451,3555,1451,3554,8754,87383
14 mag 202450,2052,2050,2052,2052,20150
13 mag 202450,4550,4750,4550,4750,47-
10 mag 202449,5049,9649,5049,9649,96-
09 mag 202449,5149,6149,5149,6149,61-
08 mag 202449,3249,7549,3249,7549,75-
07 mag 202450,0250,0249,3049,5749,571.560
06 mag 202448,1349,7647,5849,7649,76250
03 mag 202448,7148,7148,5448,5448,54300
02 mag 202446,5646,8146,5646,8146,81-
30 apr 202448,7249,0448,2048,2048,20500
29 apr 202449,4249,4249,2549,2549,25-
26 apr 202448,6448,6648,6448,6648,66-
25 apr 202446,8347,1546,8347,1547,15-
24 apr 202448,4448,4448,4048,4048,40-
23 apr 202447,2247,7547,2247,7547,75125
22 apr 202446,2446,6546,2446,6546,65-
19 apr 202448,1548,1546,3146,3146,3171
18 apr 202448,9748,9748,5348,5348,53-
17 apr 202450,0850,0849,5149,5149,51100
16 apr 202448,5148,8647,7048,8648,86155
15 apr 202449,5350,1249,5350,1250,12-
12 apr 202451,1951,1950,6750,6750,6735
11 apr 202449,2650,0549,2650,0550,05-
10 apr 202448,4248,4748,4248,4748,47-
09 apr 202449,2949,2948,6748,6748,67-
08 apr 202449,4049,4049,4049,4049,40-
05 apr 202448,4649,3548,4648,8548,8540
04 apr 202448,7049,5348,3748,3748,37450
03 apr 202447,6249,0647,6249,0649,06-
02 apr 202447,9749,4246,7947,5347,53540
28 mar 202448,0648,8048,0648,7448,74200
27 mar 202448,0248,6348,0248,0848,08150
26 mar 202448,3849,2748,2548,2548,25350
25 mar 202447,5148,8647,5148,8648,86260
22 mar 202448,0748,0748,0748,0748,07-
21 mar 202447,7049,1747,7048,4948,491.184
20 mar 202445,0847,3945,0847,3747,37850
19 mar 202445,8345,8345,5045,5045,5039
18 mar 202445,5345,5345,5345,5345,53-
15 mar 202445,9447,5345,9446,4446,4444
14 mar 202445,5946,2045,5946,0046,00360
13 mar 202447,2147,2146,3846,3846,38120
12 mar 202448,8249,8648,8249,8649,865
11 mar 202451,4251,4248,8849,0149,011.504
08 mar 202451,8052,9851,8052,9852,98200
07 mar 202451,7051,8651,5051,5051,5035
06 mar 202450,2052,5850,2052,5852,5830
05 mar 202450,7051,0250,7051,0251,02250
04 mar 202450,4851,9850,4851,2251,2297
01 mar 202449,0149,5048,9049,0549,05250
29 feb 202441,5448,1641,5448,1648,16344
28 feb 202438,0538,6038,0538,6038,60-
27 feb 202437,9438,4737,9438,4738,47-
26 feb 202437,1237,9337,1237,9337,93-
23 feb 202437,8238,1037,8238,1038,1020
22 feb 202436,6836,6836,6836,6836,68-
21 feb 202437,4337,4337,4337,4337,43-
20 feb 202439,2239,2237,7937,7937,79500
19 feb 202439,5839,5839,5839,5839,58-
16 feb 202439,9539,9539,8539,8539,85120
15 feb 202439,2339,2339,1539,1539,15-
14 feb 202439,3139,5239,3139,5239,52-
13 feb 202440,9340,9340,0240,0240,0230
12 feb 202441,0141,7040,7541,7041,70390
09 feb 202440,5641,6340,5641,6341,63119
08 feb 202438,8040,8838,8040,8840,8889
07 feb 202438,4739,5738,4739,5739,5740
06 feb 202438,7039,7638,7038,7938,79250
05 feb 202438,8038,9338,8038,9338,93-
02 feb 202437,4138,8537,4138,8538,85-
01 feb 202436,7837,3036,7837,3037,30-
31 gen 202436,9837,9936,9837,0637,06175
30 gen 202437,7538,4337,7538,4338,43-
29 gen 202437,1538,2937,1537,7637,7645
26 gen 202437,4437,7637,4437,7637,76-
25 gen 202438,3738,9238,3738,5038,50320
24 gen 202437,2938,4937,2938,4938,49226
23 gen 202437,4237,8637,4237,8637,86-
22 gen 202437,2738,3136,9537,8537,85563
19 gen 202435,8337,0135,8337,0137,01100
18 gen 202433,6334,5033,6334,5034,50-
17 gen 202432,8432,9432,8432,9432,94-
*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...