Italia markets closed

Bombardier Inc. (BBDC.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,00+0,60 (+1,01%)
Alla chiusura: 04:16PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202459,0660,0059,0660,0060,0010
27 giu 202459,3059,4059,3059,4059,40120
26 giu 202459,6859,6859,6859,6859,68-
25 giu 202459,4660,3659,4660,3660,36210
24 giu 202460,8660,8659,5259,5259,52119
21 giu 202458,4260,0058,4260,0060,00347
20 giu 202458,6858,7858,6858,7858,78156
19 giu 202459,0259,0259,0059,0059,0098
18 giu 202458,2258,6658,1858,6658,66146
17 giu 202457,5857,5856,3657,0457,04205
14 giu 202458,3058,3056,8656,8656,86214
13 giu 202459,6059,6059,6059,6059,60-
12 giu 202458,9061,0058,9059,8259,82548
11 giu 202460,0060,0058,9058,9058,90447
10 giu 202459,9059,9059,9059,9059,90-
07 giu 202459,6660,0259,6660,0060,00725
06 giu 202460,5660,8059,7659,7659,76126
05 giu 202460,2260,2260,2260,2260,22-
04 giu 202461,4861,5859,7659,7659,76464
03 giu 202462,0263,1262,0262,5462,54458
31 mag 202460,5860,5859,9059,9059,90612
30 mag 202459,0859,0859,0259,0259,02600
29 mag 202460,9260,9259,2059,2059,201.425
28 mag 202461,5061,7860,7661,0661,06607
27 mag 202459,5261,5059,1861,5061,50680
24 mag 202456,8857,3656,8856,9456,94145
23 mag 202461,0461,0457,0057,0057,001.640
22 mag 202452,9661,1652,9660,6060,60735
21 mag 202453,3053,3853,0453,0453,04603
20 mag 202453,3853,3853,2453,2453,24250
17 mag 202452,3253,0052,3053,0053,002.340
16 mag 202451,2652,6251,1252,6252,62562
15 mag 202448,8250,1048,8250,1050,10610
14 mag 202448,5148,5548,5148,5548,5510
13 mag 202448,4149,0048,4149,0049,00205
10 mag 202448,1648,6548,1648,5048,502.475
09 mag 202448,6948,6948,6948,6948,69-
08 mag 202449,5849,5848,1848,1848,18550
07 mag 202450,1450,1449,4850,1050,103.959
06 mag 202448,1149,5047,9049,5049,501.614
03 mag 202447,3648,2046,8148,0948,09923
02 mag 202445,2747,5045,2747,1747,171.004
30 apr 202442,8742,8742,6342,6342,632
29 apr 202443,2843,7443,0043,0043,001.017
26 apr 202442,0142,6442,0142,6442,643
25 apr 202438,6841,6038,6841,6041,60440
24 apr 202439,9840,0039,9840,0040,00500
23 apr 202439,0339,8039,0339,8039,80132
22 apr 202438,8139,0438,8138,8838,88231
19 apr 202438,5138,5138,5138,5138,51-
18 apr 202438,8738,8738,6338,6338,6325
17 apr 202439,0039,0139,0039,0139,01577
16 apr 202438,6938,6938,6838,6838,6824
15 apr 202439,7939,8439,0639,0639,06522
12 apr 202440,5740,5740,1040,1040,10200
11 apr 202440,3540,3540,3540,3540,35-
10 apr 202441,5241,5541,5241,5541,5584
09 apr 202440,2341,6639,7441,6641,66396
08 apr 202440,1240,1239,9339,9339,9330
05 apr 202439,0939,0938,9238,9238,9294
04 apr 202437,9640,2037,9340,2040,20188
03 apr 202437,8637,9537,8637,9537,9550
02 apr 202439,2639,3537,9437,9437,941.000
28 mar 202439,7139,8139,7139,8139,81180
27 mar 202439,4839,4839,2339,2339,23280
26 mar 202439,8439,8839,2239,8839,8872
25 mar 202440,4240,4240,0640,0740,0796
22 mar 202440,0340,0339,6939,7139,7118
21 mar 202440,5040,5540,2840,5540,551.252
20 mar 202439,2939,9039,2939,9039,9024
19 mar 202438,5638,9438,5638,9438,94565
18 mar 202436,8836,9136,8836,9136,91144
15 mar 202436,8937,5036,7537,4037,40352
14 mar 202436,2436,2836,2436,2836,2892
13 mar 202435,6635,6635,5435,5435,54200
12 mar 202435,5136,1235,4135,8135,81678
11 mar 202435,4435,4635,4435,4635,46357
08 mar 202435,4535,4535,4535,4535,45-
07 mar 202435,8435,8435,6935,6935,6919
06 mar 202434,1234,3634,0534,3634,36123
05 mar 202433,6834,0033,6834,0034,00180
04 mar 202433,6433,6433,3833,3833,3868
01 mar 202433,3433,3433,3433,3433,34-
29 feb 202432,0532,0532,0532,0532,05-
28 feb 202432,3632,3632,3432,3432,348
27 feb 202432,6132,6132,6132,6132,61-
26 feb 202433,5033,5033,5033,5033,50-
23 feb 202434,3234,3233,5233,5233,52278
22 feb 202434,6834,9134,6834,9134,9155
21 feb 202435,5535,6035,5535,6035,6060
20 feb 202436,0036,0036,0036,0036,00-
19 feb 202435,8535,8535,8535,8535,8556
16 feb 202436,2336,2336,2336,2336,23-
15 feb 202434,2835,7534,2835,7535,75680
14 feb 202432,3132,8332,3132,8332,83332
13 feb 202433,8034,1033,2633,5733,572.257
12 feb 202433,0333,1832,9032,9032,90900
09 feb 202430,5030,9030,5030,9030,90125
08 feb 202435,7535,7531,0031,0031,00325
07 feb 202436,2536,2536,2536,2536,25-
*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...