Italia markets closed

Bombardier Inc. (BBD.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
57,50-0,50 (-0,86%)
Alla chiusura: 08:10AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202457,5057,5057,5057,5057,50-
27 giu 202458,0058,0058,0058,0058,00-
26 giu 202458,5058,5058,5058,5058,50-
25 giu 202458,0058,0058,0058,0058,00-
24 giu 202459,5059,5059,5059,5059,50-
21 giu 202457,5059,0057,5059,0059,00-
20 giu 202457,5057,5057,5057,5057,50-
19 giu 202458,0058,0058,0058,0058,00-
18 giu 202456,5059,5056,5058,0058,0059
17 giu 202456,0056,0056,0056,0056,00-
14 giu 202457,0057,0057,0057,0057,00-
13 giu 202458,5058,5058,5058,5058,50-
12 giu 202458,0058,0058,0058,0058,00-
11 giu 202458,5060,5058,5060,5060,5039
10 giu 202458,5058,5058,5058,5058,50-
07 giu 202458,5058,5058,5058,5058,50-
06 giu 202459,0059,0059,0059,0059,00-
05 giu 202459,0059,0059,0059,0059,00-
04 giu 202460,0060,0060,0060,0060,00-
03 giu 202460,5060,5060,5060,5060,50-
31 mag 202459,5061,0059,5061,0061,0019
30 mag 202458,0058,0058,0058,0058,0032
29 mag 202459,5059,5059,5059,5059,50-
28 mag 202459,5059,5059,5059,5059,50-
27 mag 202458,5058,5058,5058,5058,50-
24 mag 202455,5055,5055,5055,5055,50-
23 mag 202459,5059,5059,5059,5059,50-
22 mag 202452,0052,0052,0052,0052,00-
21 mag 202452,0052,5052,0052,5052,5039
20 mag 202452,0052,0052,0052,0052,00-
17 mag 202451,5051,5051,5051,5051,50-
16 mag 202450,0050,0050,0050,0050,00-
15 mag 202447,8047,8047,8047,8047,80-
14 mag 202447,2047,2047,2047,2047,20-
13 mag 202447,2047,2047,2047,2047,20-
10 mag 202447,0047,0047,0047,0047,00-
09 mag 202447,4047,4047,4047,4047,40-
08 mag 202448,2048,2048,2048,2048,20-
07 mag 202448,4049,4048,4049,4049,40169
06 mag 202447,0047,0047,0047,0047,00-
03 mag 202446,4046,4046,4046,4046,40-
02 mag 202442,6046,8042,6046,8046,80440
30 apr 202442,0042,0042,0042,0042,00280
29 apr 202442,6042,6042,6042,6042,60-
26 apr 202441,0041,0041,0041,0041,00-
25 apr 202437,6037,6037,6037,6037,60-
24 apr 202439,2039,2038,4038,4038,40-
23 apr 202438,2038,2038,2038,2038,20-
22 apr 202438,0038,0038,0038,0038,00-
19 apr 202437,6037,6037,6037,6037,60-
18 apr 202438,0038,0038,0038,0038,00-
17 apr 202438,2038,2038,2038,2038,20-
16 apr 202437,8037,8037,8037,8037,80-
15 apr 202438,8038,8038,8038,8038,80-
12 apr 202440,0040,2040,0040,2040,20100
11 apr 202439,4039,4039,4039,4039,40-
10 apr 202440,8040,8040,8040,8040,80-
09 apr 202439,6040,0039,6040,0040,00-
08 apr 202439,2039,6039,2039,6039,60-
05 apr 202438,2038,2038,2038,2038,20-
04 apr 202437,0038,8037,0038,8038,80-
03 apr 202437,0037,0037,0037,0037,00-
02 apr 202438,2038,4038,2038,4038,4030
28 mar 202439,0039,4039,0039,4039,40-
27 mar 202438,6038,6038,6038,6038,60-
26 mar 202439,0039,0039,0039,0039,00-
25 mar 202439,4039,4039,4039,4039,40-
22 mar 202439,0039,0039,0039,0039,00-
21 mar 202439,4040,0039,4040,0040,0079
20 mar 202438,4038,4038,4038,4038,40-
19 mar 202437,4037,4037,4037,4037,40-
18 mar 202436,2036,2036,2036,2036,20-
15 mar 202436,0036,0036,0036,0036,002
14 mar 202435,4035,4035,4035,4035,40-
13 mar 202434,6034,6034,6034,6034,60-
12 mar 202434,6034,6034,6034,6034,60-
11 mar 202434,6034,6034,6034,6034,60-
08 mar 202434,6034,8034,6034,8034,801
07 mar 202435,0035,0035,0035,0035,0059
06 mar 202433,4034,4033,4034,4034,40-
05 mar 202433,0033,0033,0033,0033,00-
04 mar 202433,0033,0033,0033,0033,00-
01 mar 202432,6032,6032,6032,6032,60-
29 feb 202431,4031,4031,4031,4031,40-
28 feb 202431,6031,6031,6031,6031,60-
27 feb 202432,0032,0032,0032,0032,00-
26 feb 202432,8032,8032,8032,8032,80-
23 feb 202433,6033,6033,6033,6033,60-
22 feb 202433,8033,8033,8033,8033,80-
21 feb 202434,8034,8034,8034,8034,80-
20 feb 202435,0035,0035,0035,0035,00-
19 feb 202435,0035,0035,0035,0035,00-
16 feb 202435,6035,6035,6035,6035,60-
15 feb 202433,4033,4033,4033,4033,40-
14 feb 202432,2032,6032,2032,6032,60-
13 feb 202433,2033,2033,2033,2033,20-
12 feb 202432,4033,2032,4033,2033,20-
09 feb 202429,8029,8029,8029,8029,80-
08 feb 202435,0035,0032,2032,2032,20100
07 feb 202435,6035,6035,6035,6035,60-
*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...