Italia markets closed

Ball Corp (BL8.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,74+0,56 (+1,00%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202456,7456,7456,7456,7456,74-
27 giu 202456,1856,1856,1856,1856,18-
26 giu 202456,8856,8856,3856,3856,38-
25 giu 202456,9456,9456,4656,6056,60-
24 giu 202456,1656,8656,1656,8656,86-
21 giu 202455,9456,7055,9456,1256,12-
20 giu 202457,5057,6057,5057,6057,6076
19 giu 202457,4857,4857,3057,3057,30-
18 giu 202461,4661,4658,9858,9858,98-
17 giu 202461,2061,6261,2061,6261,62-
14 giu 202461,0061,0060,9661,0061,00-
13 giu 202461,4661,4661,0861,0861,08-
12 giu 202462,6662,6662,6462,6462,64-
11 giu 202462,9263,0062,5462,5462,5450
10 giu 202462,9062,9062,8862,8862,88-
07 giu 202463,6463,6463,6463,6463,64-
06 giu 202463,6463,6463,4463,6063,60-
05 giu 202463,1063,1063,1063,1063,10-
04 giu 202463,2063,2063,2063,2063,20-
03 giu 202463,7063,7063,7063,7063,70-
03 giu 20240.2 Dividendo
31 mag 202462,9662,9662,8062,8062,60-
30 mag 202460,9462,3260,9462,3262,12-
29 mag 202461,3461,3861,2661,2661,06-
28 mag 202462,9062,9061,5661,5661,36-
27 mag 202462,9463,2062,9463,2063,00-
24 mag 202462,9862,9862,3662,8262,62-
23 mag 202464,3264,3262,9063,0462,84-
22 mag 202464,1864,1863,8464,0863,88-
21 mag 202464,0464,2264,0064,2264,02-
20 mag 202463,8864,6063,8864,6064,39-
17 mag 202464,0464,0663,7464,0663,86-
16 mag 202464,3064,5864,3064,5864,37-
15 mag 202464,1664,4264,1664,3064,10-
14 mag 202463,6664,2863,6664,2864,08-
13 mag 202463,6263,6863,6063,6863,48-
10 mag 202464,1064,1064,1064,1063,90-
09 mag 202464,4264,4264,4264,4264,21-
08 mag 202463,8664,6463,8664,6464,43-
07 mag 202463,4863,4863,4063,4063,20-
06 mag 202463,2263,4463,2263,4463,24-
03 mag 202463,1463,3463,1263,1262,92-
02 mag 202463,3463,7863,2863,7863,5818
30 apr 202465,4265,8264,7864,9064,69-
29 apr 202464,6465,3064,6465,2064,99-
26 apr 202460,6060,6060,6060,6060,41-
25 apr 202460,1860,6260,1060,6260,43-
24 apr 202460,7660,7660,1060,3260,13-
23 apr 202460,8861,0660,8861,0660,87-
22 apr 202460,5260,5260,4860,4860,29-
19 apr 202459,6860,5259,6860,4660,27-
18 apr 202459,4660,0859,4460,0859,89-
17 apr 202459,5859,8059,5859,6859,49-
16 apr 202460,1660,3059,6659,7059,51-
15 apr 202461,2261,6060,4460,4460,25-
12 apr 202461,3661,3661,0261,0260,83-
11 apr 202461,6261,6261,3061,6261,42-
10 apr 202461,5661,5661,2461,2461,04-
09 apr 202460,7861,6060,7861,6061,40-
08 apr 202460,7461,1460,7461,1060,91-
05 apr 202460,5060,5060,5060,5060,31-
04 apr 202461,0861,0861,0861,0860,89-
03 apr 202461,9861,9861,9861,9861,78-
02 apr 202462,7062,7062,7062,7062,50-
28 mar 202461,4261,4261,4261,4261,22-
27 mar 202461,0261,3461,0261,3461,14-
26 mar 202460,9861,1060,9860,9860,79-
25 mar 202460,6261,0060,6260,8860,69-
22 mar 202460,0461,4460,0460,6460,459
21 mar 202459,4859,6459,4859,6259,43-
20 mar 202458,8059,5858,8059,5459,35-
19 mar 202459,0459,6659,0459,1258,93-
18 mar 202458,4659,5458,4659,3059,11-
15 mar 202458,8858,9458,8858,9458,75-
14 mar 202459,2259,2259,2259,2259,03-
13 mar 202459,3859,4659,1659,2459,05-
12 mar 202459,9460,9259,2459,5859,3910
11 mar 202459,0659,0659,0659,0658,87-
08 mar 202459,0859,6059,0859,6059,41-
07 mar 202458,0259,0258,0259,0258,83-
06 mar 202458,3058,6458,1058,1057,91-
05 mar 202458,7259,2458,5258,5258,33-
04 mar 202458,6659,5658,6659,0458,85572
01 mar 202458,8058,8058,8058,8058,61-
29 feb 202457,5857,5857,5857,5857,40-
29 feb 20240.2 Dividendo
28 feb 202457,2657,2657,0057,0056,62-
27 feb 202456,9057,0656,9057,0656,68-
26 feb 202457,4858,3257,4858,3257,9346
23 feb 202456,4057,6656,4057,6657,27-
22 feb 202456,5456,5456,5456,5456,16-
21 feb 202456,7656,7656,7656,7656,38-
20 feb 202456,8456,8456,8456,8456,46-
19 feb 202456,9856,9856,9856,9856,60-
16 feb 202457,2457,6057,2457,3256,94-
15 feb 202457,4858,5256,9657,0256,6420
14 feb 202455,4255,4255,4255,4255,05-
13 feb 202455,7055,7055,4655,4655,0920
12 feb 202454,2855,7654,2855,7655,3910
09 feb 202454,3454,3454,1454,3253,96-
*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...