Italia markets closed

Bombardier Inc (BBDC.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
59,60+0,62 (+1,05%)
Alla chiusura: 03:35PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202459,0659,6059,0659,6059,60-
27 giu 202459,3059,4058,9858,9858,98-
26 giu 202459,6859,6858,7859,2259,22-
25 giu 202459,4659,4659,3059,3059,30-
24 giu 202460,8660,8658,6458,6458,6420
21 giu 202458,4260,7258,4260,7260,72110
20 giu 202458,7459,1058,7258,7258,72130
19 giu 202459,0259,0258,8058,8058,80-
18 giu 202458,2259,1858,1859,1859,18230
17 giu 202457,0258,0656,5858,0658,0660
14 giu 202458,3058,3056,8856,8856,8880
13 giu 202459,6059,6658,5458,5458,54-
12 giu 202459,1261,3859,0061,3861,38481
11 giu 202459,7659,9858,8059,4659,46-
10 giu 202459,9060,2459,5860,0060,00200
07 giu 202459,7060,0659,4260,0660,0613
06 giu 202460,5660,8459,2059,5459,5440
05 giu 202460,2260,3860,2260,2260,2232
04 giu 202461,4861,6061,4461,6061,60-
03 giu 202462,0262,9861,8862,8862,88-
31 mag 202460,6462,2260,2862,2262,22176
30 mag 202459,0860,3259,0460,2460,24165
29 mag 202460,9260,9259,0459,0459,04-
28 mag 202461,1261,5260,6660,8660,86115
27 mag 202459,6260,9859,6260,9860,98210
24 mag 202456,4658,9856,4658,9858,9870
23 mag 202461,2461,2456,5856,5856,581.430
22 mag 202452,9660,1852,9460,1860,1888
21 mag 202453,3053,7652,9852,9852,9830
20 mag 202453,0653,7253,0653,3653,36-
17 mag 202452,4253,2452,3853,2453,243.584
16 mag 202451,2652,7250,5052,7252,728.332
15 mag 202448,8251,5048,8251,5051,501.183
14 mag 202448,5148,9748,3948,8848,88696
13 mag 202448,4149,5948,4148,6648,66-
10 mag 202448,1648,6848,1648,6848,6855
09 mag 202448,6948,9348,6448,6448,64-
08 mag 202449,5849,5847,9348,7448,74150
07 mag 202450,1450,1449,5449,8549,851.250
06 mag 202448,1149,9748,1049,9749,9720
03 mag 202447,3648,3446,8148,3448,342.300
02 mag 202445,4645,4644,5444,5844,58440
30 apr 202442,8742,9442,5542,6042,605
29 apr 202443,2843,7642,7042,7242,721.500
26 apr 202442,3143,5141,9743,5143,51439
25 apr 202438,6838,6837,9437,9437,9440
24 apr 202440,1740,3038,3438,3438,34-
23 apr 202439,0140,2438,9440,2440,24-
22 apr 202438,8139,4738,8138,9738,97-
19 apr 202438,5138,8938,5138,8138,81-
18 apr 202438,8739,1938,3538,5138,51-
17 apr 202439,0339,8438,9839,2139,21620
16 apr 202438,6839,2038,4739,0839,0830
15 apr 202439,7940,2638,8238,8238,82-
12 apr 202440,5740,8440,0140,0140,01-
11 apr 202440,3540,9939,7840,5440,54950
10 apr 202441,5241,7340,1940,1940,19-
09 apr 202440,2341,4940,2341,1041,10500
08 apr 202440,1240,1239,9840,0240,02-
05 apr 202439,0940,0839,0940,0840,08-
04 apr 202437,9639,9737,9339,9739,971.000
03 apr 202437,8637,9037,8537,9037,9090
02 apr 202439,2639,2939,0839,0839,081.010
28 mar 202439,7139,7939,6039,7939,79-
27 mar 202439,4839,6739,2839,6439,64-
26 mar 202439,8440,0038,3840,0040,00-
25 mar 202440,4240,4239,8739,9539,95200
22 mar 202440,0340,4839,8140,4840,481.184
21 mar 202440,5040,6639,8039,8039,80892
20 mar 202439,2940,4539,2639,6539,65-
19 mar 202438,3239,3838,2339,3839,38303
18 mar 202436,9938,3336,9538,3138,315
15 mar 202436,8937,1036,8537,0437,04-
14 mar 202436,2436,5836,2436,5836,58-
13 mar 202435,6636,1335,4336,1336,13-
12 mar 202435,5136,0235,4135,6235,62120
11 mar 202435,4435,6135,3735,6135,61-
08 mar 202435,4535,6235,1035,4935,49660
07 mar 202435,8435,8735,4735,4735,47-
06 mar 202434,1036,0034,0736,0036,00220
05 mar 202433,6834,3733,6834,2134,21-
04 mar 202433,6433,9733,6033,7733,777
01 mar 202433,3433,8633,2733,7633,76200
29 feb 202432,0532,2732,0132,1332,13372
28 feb 202432,3632,3632,3432,3432,34-
27 feb 202432,6132,8132,5932,8132,81-
26 feb 202433,5033,5033,1033,1033,10220
23 feb 202434,3234,3233,6233,6733,6733
22 feb 202434,6934,9634,5034,9634,96646
21 feb 202435,5535,5535,0335,0335,03-
20 feb 202436,0036,0135,6335,6335,6316
19 feb 202435,8535,8935,8535,8935,8916
16 feb 202436,2336,4735,9135,9935,99-
15 feb 202434,2836,1034,2836,1036,10400
14 feb 202432,3132,6832,3132,6832,68200
13 feb 202433,8033,9933,3433,3433,34-
12 feb 202433,0333,5033,0333,5033,50-
09 feb 202430,5032,4830,5032,4732,47-
08 feb 202435,7535,9035,7535,9035,90-
07 feb 202436,2536,5434,7635,3235,32300
*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...