Italia markets closed

Bombardier Inc (BBDC.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
59,06-0,24 (-0,40%)
Alla chiusura: 08:07AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202459,0659,0659,0659,0659,06-
27 giu 202459,3059,3059,3059,3059,30-
26 giu 202459,6859,6859,6859,6859,68-
25 giu 202459,4659,4659,4659,4659,46-
24 giu 202460,8660,8660,8660,8660,86-
21 giu 202458,4258,4258,4258,4258,42-
20 giu 202458,6858,6858,6858,6858,68-
19 giu 202459,0459,0459,0459,0459,04-
18 giu 202458,2258,2258,2258,2258,22-
17 giu 202457,0257,0257,0257,0257,02-
14 giu 202458,3058,3058,3058,3058,30-
13 giu 202459,6059,6059,6059,6059,60-
12 giu 202458,9058,9058,9058,9058,90-
11 giu 202459,7659,7659,7659,7659,76-
10 giu 202459,9059,9059,9059,9059,90-
07 giu 202459,6659,6659,6659,6659,66-
06 giu 202460,5660,5660,5660,5660,56-
05 giu 202460,2260,2260,2260,2260,22-
04 giu 202461,4861,4861,4861,4861,48-
03 giu 202461,7261,7261,7261,7261,72-
31 mag 202460,5860,5860,5860,5860,58-
30 mag 202459,0859,0859,0859,0859,08-
29 mag 202460,9260,9260,9260,9260,92-
28 mag 202461,1261,1261,1261,1261,12-
27 mag 202459,5259,5259,5259,5259,52-
24 mag 202456,8856,8856,8856,8856,88-
23 mag 202461,0461,0456,5856,5856,58100
22 mag 202452,9657,3052,9657,3057,30702
21 mag 202453,3053,3053,3053,3053,30-
20 mag 202453,4253,4253,4253,4253,42-
17 mag 202452,3252,3252,3252,3252,32-
16 mag 202451,2651,2650,7650,7650,7618
15 mag 202448,8248,8248,8248,8248,82-
14 mag 202448,5148,5148,5148,5148,51-
13 mag 202448,4148,4148,4148,4148,41-
10 mag 202448,1648,1648,1648,1648,16-
09 mag 202448,6948,6948,6948,6948,69-
08 mag 202449,5849,5849,5849,5849,58-
07 mag 202449,7149,7149,7149,7149,71-
06 mag 202448,1148,1148,1148,1148,11-
03 mag 202447,3647,3647,3647,3647,36-
02 mag 202445,2745,2745,2745,2745,27-
30 apr 202442,8742,8742,8742,8742,87-
29 apr 202443,2843,2843,2843,2843,28-
26 apr 202442,0142,0142,0142,0142,01-
25 apr 202438,6838,6838,6838,6838,68-
24 apr 202439,9839,9839,9839,9839,98-
23 apr 202439,0139,0139,0139,0139,01-
22 apr 202438,8139,0238,8139,0239,0280
19 apr 202438,5138,5138,5138,5138,5130
18 apr 202438,8738,8738,8738,8738,87-
17 apr 202439,0339,0339,0339,0339,03-
16 apr 202438,6938,6938,6938,6938,69-
15 apr 202439,7939,7939,7939,7939,79-
12 apr 202440,5740,5740,5740,5740,57-
11 apr 202440,3540,3540,3540,3540,35-
10 apr 202441,5241,5241,5241,5241,52-
09 apr 202440,2340,2340,2340,2340,23-
08 apr 202440,1240,1240,1240,1240,12-
05 apr 202439,0939,0939,0939,0939,09-
04 apr 202437,9637,9637,9637,9637,96-
03 apr 202437,8637,8637,8637,8637,86-
02 apr 202439,2639,2639,2639,2639,26-
28 mar 202439,7139,7139,7139,7139,71-
27 mar 202439,4839,4839,4839,4839,48-
26 mar 202439,8439,8439,8439,8439,84-
25 mar 202440,4240,4240,4240,4240,42-
22 mar 202440,0340,0340,0340,0340,03-
21 mar 202440,5040,5040,5040,5040,50-
20 mar 202439,2939,2939,2939,2939,29-
19 mar 202438,3238,3238,3238,3238,32-
18 mar 202436,8836,8836,8836,8836,88-
15 mar 202436,8936,8936,8936,8936,89-
14 mar 202436,2436,2436,2436,2436,24-
13 mar 202435,6635,6635,6635,6635,66-
12 mar 202435,5135,5135,5135,5135,51-
11 mar 202435,4435,4435,4435,4435,44-
08 mar 202435,4535,4535,4535,4535,45-
07 mar 202435,8435,8435,8435,8435,84-
06 mar 202434,1234,1234,1234,1234,12-
05 mar 202433,7033,7033,7033,7033,704
04 mar 202433,6433,6433,6433,6433,64-
01 mar 202433,3433,3433,3433,3433,34-
29 feb 202432,0532,0532,0532,0532,05-
28 feb 202432,3632,3632,3632,3632,36-
27 feb 202432,6132,6132,6132,6132,61-
26 feb 202433,5033,5033,5033,5033,50-
23 feb 202434,3234,3234,3234,3234,32-
22 feb 202434,6834,6834,6834,6834,68-
21 feb 202435,5535,5535,5535,5535,55-
20 feb 202436,0036,0036,0036,0036,00-
19 feb 202435,8535,8535,8535,8535,85-
16 feb 202436,2336,2336,2336,2336,23-
15 feb 202434,2834,2834,2834,2834,28-
14 feb 202432,3132,3132,3132,3132,31-
13 feb 202433,8033,8033,8033,8033,80-
12 feb 202433,0333,0333,0333,0333,03-
09 feb 202430,5030,5030,5030,5030,50-
08 feb 202435,7535,7535,7535,7535,75-
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...