Italia markets close in 5 hours 1 minute

BlackRock Inc (BLQA.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
730,60-1,10 (-0,15%)
In data: 10:44AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024729,20730,60729,20730,60730,6010
27 giu 2024735,20735,20730,00731,70731,703
26 giu 2024743,50743,50743,40743,40743,4012
25 giu 2024743,50743,50739,20739,20739,2040
24 giu 2024734,30745,70734,30745,70745,707
21 giu 2024729,40738,10729,10738,10738,106
20 giu 2024723,50728,90723,50728,10728,1080
19 giu 2024727,90728,10723,60723,60723,6020
18 giu 2024728,10728,10726,10727,50727,5018
17 giu 2024719,80721,20717,90721,20721,2012
14 giu 2024716,20716,20713,00713,00713,001
13 giu 2024711,60716,20706,40706,40706,4014
12 giu 2024704,60721,50704,60721,50721,5017
11 giu 2024709,90709,90703,60703,60703,605
10 giu 2024713,10713,10708,80710,30710,30-
07 giu 2024710,70714,40710,70714,40714,4017
07 giu 20245.1 Dividendo
06 giu 2024723,20724,10712,50714,30709,2016
05 giu 2024723,50724,40721,70723,40718,24157
04 giu 2024711,10711,10711,10711,10706,02-
03 giu 2024716,10718,80713,10713,10708,016
31 mag 2024702,70713,20701,10713,20708,1115
30 mag 2024697,20701,90697,20701,90696,8939
29 mag 2024707,20707,20701,20701,20696,1945
28 mag 2024717,50719,60715,00715,00709,9011
27 mag 2024720,80720,80718,50718,50713,3715
24 mag 2024724,70724,70722,40722,40717,24-
23 mag 2024738,10740,20724,50724,50719,3324
22 mag 2024741,20742,50739,20742,50737,2016
21 mag 2024740,20740,20736,70738,20732,935
20 mag 2024741,20746,90741,20746,90741,571
17 mag 2024742,80746,60742,80746,60741,277
16 mag 2024748,40749,00748,40749,00743,65150
15 mag 2024740,90752,00740,90747,30741,967
14 mag 2024731,60740,20731,60740,20734,9248
13 mag 2024740,20741,20734,20734,20728,9632
10 mag 2024733,70733,70733,70733,70728,46-
09 mag 2024722,40722,40722,40722,40717,24-
08 mag 2024726,20729,90721,90724,10718,9320
07 mag 2024719,00726,90719,00726,90721,7124
06 mag 2024711,90713,70711,90713,70708,609
03 mag 2024706,20713,40706,20713,40708,311
02 mag 2024701,10705,70701,10705,70700,662
30 apr 2024709,80712,30707,10707,10702,058
29 apr 2024712,90713,70705,30705,30700,2610
26 apr 2024706,40710,40706,40707,00701,958
25 apr 2024711,10711,10702,50702,50697,485
24 apr 2024716,20719,80713,10713,10708,0153
23 apr 2024712,40719,30712,40714,90709,8027
22 apr 2024704,20708,00704,20708,00702,9534
19 apr 2024692,10705,10692,10701,20696,1937
18 apr 2024707,20708,60701,30701,70696,6940
17 apr 2024706,00709,80703,00704,00698,9784
16 apr 2024716,50719,10708,80708,90703,8420
15 apr 2024715,20719,90715,10715,10709,993
12 apr 2024733,20754,70721,80724,20719,03391
11 apr 2024727,70730,90727,70729,40724,1917
10 apr 2024739,50739,50728,80728,80723,6010
09 apr 2024738,20740,80738,20738,60733,3348
08 apr 2024734,20734,20734,20734,20728,96-
05 apr 2024731,90741,70731,30740,20734,9228
04 apr 2024752,20752,20745,50745,50740,183
03 apr 2024757,60757,80757,60757,80752,3929
02 apr 2024775,90775,90755,90755,90750,50167
28 mar 2024768,80774,20768,80773,20767,68155
27 mar 2024756,60763,60756,60763,60758,158
26 mar 2024750,40750,40750,40750,40745,04-
25 mar 2024759,20759,20756,00756,00750,607
22 mar 2024775,60779,80775,60777,40771,8514
21 mar 2024747,40775,00747,40774,40768,8713
20 mar 2024736,40748,00736,40748,00742,663
19 mar 2024734,80738,00734,80738,00732,73-
18 mar 2024736,40739,60728,60734,60729,3612
15 mar 2024741,00743,60733,60733,60728,3616
14 mar 2024753,80757,40741,60745,60740,2820
13 mar 2024757,60757,60753,40753,40748,027
12 mar 2024753,40758,80753,40758,80753,3820
11 mar 2024763,40765,80757,40757,40751,9937
08 mar 2024758,00767,20758,00765,60760,132
07 mar 2024759,60765,80758,80758,80753,3820
06 mar 2024755,80761,00755,80757,60752,1927
06 mar 20245.1 Dividendo
05 mar 2024765,80771,40760,20760,20749,71514
04 mar 2024749,20772,00749,20767,60757,0116
01 mar 2024750,40750,40750,40750,40740,04-
29 feb 2024747,40749,80746,00749,80739,4535
28 feb 2024737,40749,60737,00749,60739,2592
27 feb 2024741,00744,60741,00744,60734,32118
26 feb 2024750,60751,00746,40746,40736,1029
23 feb 2024750,60760,20750,60755,20744,78230
22 feb 2024743,20747,00743,20747,00736,6961
21 feb 2024736,40736,40736,40736,40726,24-
20 feb 2024734,40736,80734,40735,80725,65-
19 feb 2024738,20738,20736,20736,20726,0417
16 feb 2024739,20741,80735,20735,20725,055
15 feb 2024729,80740,20729,80740,20729,9880
14 feb 2024727,40732,20727,40732,20722,1020
13 feb 2024742,40742,40742,40742,40732,15-
12 feb 2024735,00748,80735,00747,80737,4858
09 feb 2024734,20739,80733,40739,80729,59152
*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...