Italia markets closed

Pure Storage Inc (6PU.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,10+0,11 (+0,22%)
Alla chiusura: 07:55PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202450,3250,5950,1050,1050,1050
09 mag 202449,4949,9949,4949,9949,9915
08 mag 202449,3349,4749,3149,4749,47320
07 mag 202450,0150,0150,0150,0150,01-
06 mag 202448,1349,5448,1349,5449,5425
03 mag 202448,1748,6448,1748,6448,64200
02 mag 202446,5746,5746,5746,5746,57-
30 apr 202448,7448,7447,2247,2247,22-
29 apr 202449,3849,3848,4948,4948,49302
26 apr 202448,6348,6348,6348,6348,63-
25 apr 202446,9446,9446,4046,4046,4070
24 apr 202448,4248,4247,2547,2547,25-
23 apr 202447,2448,1747,2448,1748,17-
22 apr 202446,4246,4246,4246,4246,42-
19 apr 202448,1248,1245,6446,2446,24260
18 apr 202448,9749,1748,3048,4248,421.000
17 apr 202449,9749,9749,2149,2149,21-
16 apr 202448,1049,8348,1049,8349,83279
15 apr 202448,7050,0148,7049,6049,60-
12 apr 202451,2251,8751,2251,8751,87190
11 apr 202449,2650,8749,2650,8750,87111
10 apr 202448,4248,4248,4248,4248,42-
09 apr 202449,2849,2849,2849,2849,28-
08 apr 202449,4049,4049,4049,4049,40-
05 apr 202448,4748,4748,4748,4748,47-
04 apr 202449,4549,9049,4549,9049,90205
03 apr 202447,6048,5247,6048,5248,5210
02 apr 202447,9747,9747,5447,5447,54370
28 mar 202448,0448,8348,0448,8348,83255
27 mar 202447,9947,9947,9947,9947,99-
26 mar 202448,4048,4048,4048,4048,40-
25 mar 202448,1648,4948,1648,4948,4940
22 mar 202449,1949,1947,1948,1348,13902
21 mar 202448,2849,1548,1948,3248,32520
20 mar 202445,6347,5145,6347,5147,51710
19 mar 202446,2146,2145,4745,5145,51-
18 mar 202445,6846,6145,6846,4246,42-
15 mar 202446,3446,3445,9445,9445,94100
14 mar 202445,9446,3345,9446,3346,3380
13 mar 202447,6548,5347,6548,5348,53250
12 mar 202449,2850,0447,2347,8347,83345
11 mar 202450,9050,9048,8348,8348,8335
08 mar 202451,7852,8450,6850,6850,6860
07 mar 202451,6852,1851,5051,9051,9090
06 mar 202450,1852,9050,1852,5452,54272
05 mar 202450,6850,6849,9550,1450,14-
04 mar 202450,4651,7850,4650,9650,96220
01 mar 202449,1949,2349,0949,2349,23120
29 feb 202441,5348,2941,5348,2948,291.644
28 feb 202438,0438,5737,9738,5738,571.040
27 feb 202437,9037,9037,9037,9037,90-
26 feb 202437,5037,5037,5037,5037,50285
23 feb 202437,7937,7937,7937,7937,79-
22 feb 202437,7537,7937,7537,7937,79199
21 feb 202437,4137,4136,2736,2736,27390
20 feb 202439,1039,1037,4537,5837,5860
19 feb 202439,5439,9439,5439,9439,94125
16 feb 202439,9439,9439,7339,7339,73-
15 feb 202439,2239,5639,2239,5639,56100
14 feb 202438,9638,9638,9538,9538,95140
13 feb 202440,9341,2740,9341,2741,2710
12 feb 202441,1141,6541,1141,6541,651.000
09 feb 202440,5640,5640,5640,5640,56-
08 feb 202439,1540,8639,1540,7440,74-
07 feb 202438,4439,2738,4439,2739,2755
06 feb 202438,7139,5538,7139,5539,55300
05 feb 202438,8238,8238,8238,8238,82-
02 feb 202437,3939,0237,3939,0239,02-
01 feb 202436,7636,7636,7636,7636,76-
31 gen 202437,6737,6737,6737,6737,67-
30 gen 202438,3638,3638,3638,3638,36-
29 gen 202437,1737,2437,1737,2437,24-
26 gen 202437,1937,1937,1937,1937,19-
25 gen 202438,3638,9838,1338,1338,13115
24 gen 202437,2938,3637,2938,3638,36-
23 gen 202437,4337,4337,3937,3937,39-
22 gen 202437,2438,4937,2437,6737,67248
19 gen 202435,7736,2335,7736,2136,2185
18 gen 202433,6335,6833,6335,5635,5638
17 gen 202432,8133,5232,8133,5233,52190
16 gen 202433,5133,5133,1733,1733,1761
15 gen 202433,6433,6433,6433,6433,6450
12 gen 202433,4033,4033,2233,2233,22-
11 gen 202433,3133,3133,3133,3133,31-
10 gen 202433,7833,7833,3733,3733,37-
09 gen 202433,8634,6333,8634,6334,63200
08 gen 202432,6933,8232,6933,8233,82-
05 gen 202433,3333,3333,3333,3333,33-
04 gen 202433,2233,5133,0433,4533,45-
03 gen 202433,2133,3333,2133,2533,25-
02 gen 202432,3332,3332,3332,3332,33-
29 dic 202332,3332,4032,3332,4032,40-
28 dic 202331,7632,4331,7632,4132,41683
27 dic 202331,9532,0431,9432,0432,04300
22 dic 202332,3732,3732,3732,3732,37-
21 dic 202332,6232,7032,6232,7032,70253
20 dic 202333,2533,4433,2533,4433,4461
19 dic 202334,0434,0433,3133,3133,3159
18 dic 202333,3534,6033,3534,2034,20562
15 dic 202332,7333,8332,7333,3933,39640
*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...