Italia markets closed

METRO AG (B4B.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,1500-0,1300 (-3,04%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20244,28504,28504,15004,15004,1500-
18 lug 20244,16004,28004,16004,28004,2800300
17 lug 20244,15504,21004,15004,15504,1550-
16 lug 20244,22504,22504,12504,16504,16501.020
15 lug 20244,28504,28504,22004,22004,2200-
12 lug 20244,32504,33504,26004,26004,260050
11 lug 20244,32504,36504,32004,32004,3200-
10 lug 20244,23004,36504,23004,31004,3100-
09 lug 20244,32504,35004,23004,23004,2300195
08 lug 20244,35004,40004,31004,31004,3100-
05 lug 20244,27004,41504,27004,34004,3400200
04 lug 20244,30504,38004,26504,26504,2650-
03 lug 20244,23004,29004,23004,28004,2800-
02 lug 20244,24504,25504,22504,22504,2250-
01 lug 20244,20504,32504,20504,25004,2500-
28 giu 20244,25504,29504,20004,20004,2000-
27 giu 20244,27004,29504,25004,25004,2500110
26 giu 20244,35504,36504,31004,31004,3100-
25 giu 20244,48004,48004,35004,36004,3600-
24 giu 20244,36004,49504,33004,47504,4750-
21 giu 20244,39504,39504,34504,35504,3550-
20 giu 20244,25504,42004,25504,39004,3900-
19 giu 20244,35504,35504,25004,25004,2500-
18 giu 20244,40004,40004,34504,34504,3450-
17 giu 20244,30504,37004,29004,37004,3700-
14 giu 20244,38004,38004,30004,30004,3000-
13 giu 20244,51004,51004,38004,38004,3800-
12 giu 20244,51504,53004,46004,50004,5000-
11 giu 20244,53504,57504,52004,53004,5300195
10 giu 20244,70504,70504,56504,56504,5650-
07 giu 20244,72504,72504,71004,71004,7100-
06 giu 20244,78004,78004,72004,72004,7200-
05 giu 20244,75504,76004,73504,75004,7500-
04 giu 20244,90504,90504,75004,75004,7500-
03 giu 20244,88504,94004,88504,90004,9000-
31 mag 20244,92504,95504,86504,86504,8650-
30 mag 20244,85504,95004,85504,92004,9200-
29 mag 20244,93504,93504,85004,85004,85001.000
28 mag 20244,97504,97504,93004,93004,9300-
27 mag 20244,94504,97004,94504,97004,9700-
24 mag 20245,01005,01004,93004,95004,9500-
23 mag 20245,01005,03005,00005,00005,0000-
22 mag 20245,06005,06005,00005,00005,0000-
21 mag 20245,00005,04004,99005,03005,0300-
20 mag 20244,99005,08004,99005,00005,0000-
17 mag 20244,99505,03004,99505,03005,0300-
16 mag 20244,99505,05004,99505,00005,0000-
15 mag 20245,12005,12004,96004,96504,96502.000
14 mag 20244,96505,06004,96505,01005,01001.000
13 mag 20245,03005,05004,97004,97004,9700-
10 mag 20244,89005,07004,89004,99504,99501.000
09 mag 20244,83004,97004,83004,90004,9000-
08 mag 20245,09005,09004,76004,82504,8250630
07 mag 20245,05005,13005,05005,08005,0800-
06 mag 20245,05005,08005,05005,05005,0500-
03 mag 20245,05005,12005,05005,07005,07002.000
02 mag 20245,06005,06005,02005,03005,0300200
30 apr 20245,14005,22005,02005,02005,0200200
29 apr 20245,07005,15005,07005,11005,1100-
26 apr 20244,99505,09004,99505,05005,0500-
25 apr 20245,00005,04004,98004,98004,9800-
24 apr 20245,05005,07005,05005,05005,0500-
23 apr 20245,09005,12005,04005,04005,04001.000
22 apr 20245,03005,14005,03005,08005,0800-
19 apr 20244,94005,01004,94005,00005,0000-
18 apr 20244,94504,98004,94504,95504,9550-
17 apr 20244,95005,05004,93504,93504,935050
16 apr 20245,11005,11004,94504,94504,9450-
15 apr 20245,12005,15005,10005,10005,1000-
12 apr 20245,19005,21005,17005,17005,17002.000
11 apr 20245,11005,16005,10005,10005,1000-
10 apr 20245,15005,29005,10005,10005,10001.000
09 apr 20245,10005,16005,07005,09005,0900-
08 apr 20244,98005,09004,98005,09005,0900-
05 apr 20245,01005,05004,99505,01005,0100500
04 apr 20244,97505,06004,97505,04005,0400-
03 apr 20244,93504,97004,93504,97004,9700-
02 apr 20245,09005,09004,96004,96004,96001.025
28 mar 20245,15005,15004,99004,99004,9900-
27 mar 20244,86605,07004,86605,07005,0700100
26 mar 20244,77604,90404,77604,85604,8560-
25 mar 20244,72204,81204,72004,79604,7960300
22 mar 20244,70204,75404,69604,69604,6960-
21 mar 20244,77804,78204,72604,72604,7260200
20 mar 20244,77204,78204,71404,78204,7820-
19 mar 20244,85804,85804,76604,76604,7660-
18 mar 20244,93804,93804,84604,85204,85201.010
15 mar 20244,95204,98604,91604,91604,9160-
14 mar 20245,06005,06004,95604,95604,9560200
13 mar 20245,02505,08005,02005,05005,0500-
12 mar 20245,02505,10005,02505,04505,0450-
11 mar 20245,15505,18005,02505,02505,0250-
08 mar 20245,19505,25005,19005,19005,1900-
07 mar 20245,25005,25005,20505,20505,2050-
06 mar 20245,20505,29505,20505,29505,29501.000
05 mar 20245,10505,21505,10505,19505,1950-
04 mar 20245,20505,20505,09505,09505,0950-
01 mar 20245,16005,22505,16005,17505,1750-
29 feb 20245,14005,21005,07005,07005,0700-
28 feb 20245,25505,25505,19505,19505,1950200
*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...