Italia markets closed

Canon Inc (CNN1.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,27+0,11 (+0,44%)
In data: 07:31PM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202425,4625,4625,2725,2725,2764
01 lug 202425,2525,2725,1625,1625,16-
28 giu 202425,0125,4625,0125,2925,29-
27 giu 202425,1825,2424,7624,7624,76-
27 giu 202475 Dividendo
26 giu 202425,7525,7525,1825,18-49,82-
25 giu 202425,5625,5925,4925,49-50,43-
24 giu 202425,2225,5324,9925,20-49,86-
21 giu 202425,2225,2824,9624,96-49,38-
20 giu 202425,4325,4325,2125,43-50,31-
19 giu 202425,4825,4824,9924,99-49,44-
18 giu 202425,7125,9125,4825,48-50,41-
17 giu 202426,2326,2325,6325,75-50,95-
14 giu 202425,9226,1725,6526,17-51,78-
13 giu 202425,6725,7025,4825,57-50,59-
12 giu 202426,2426,4626,2426,41-52,25-
11 giu 202426,9226,9326,6226,62-52,67-
10 giu 202426,6626,7326,6226,72-52,87-
07 giu 202426,7126,9226,6526,92-53,26-
06 giu 202426,4926,6226,4826,62-52,67-
05 giu 202426,4326,5826,3326,58-52,59-
04 giu 202427,0427,3227,0427,07-53,56-
03 giu 202426,8327,2226,8327,14-53,70-
31 mag 202426,2326,3926,0326,03-51,50-
30 mag 202426,0626,1526,0626,15-51,74-
29 mag 202426,0226,0826,0026,08-51,60-
28 mag 202426,2326,2326,1126,17-51,78-
27 mag 202425,7925,8325,7325,73-50,91-
24 mag 202425,7625,8125,7625,81-51,07-
23 mag 202425,7825,7925,5525,55-50,55-
22 mag 202425,3325,4825,3325,33-50,12-
21 mag 202425,2425,4525,2425,42-50,29-
20 mag 202425,5825,6525,5825,60-50,65-
17 mag 202425,4325,4325,3025,33-50,12-
16 mag 202425,6325,9325,1625,16-49,78-
15 mag 202425,6525,8925,6525,89-51,22-
14 mag 202425,6825,9325,6825,93-51,30-
13 mag 202425,6325,9325,6325,93-51,30-
10 mag 202425,7925,8825,6925,69-50,83-
09 mag 202425,6025,7925,6025,76-50,97-
08 mag 202425,5125,5525,5025,52-50,49-
07 mag 202425,7325,7525,7025,72-50,89-
06 mag 202425,3625,3825,3525,38-50,22-
03 mag 202425,4425,8325,4425,72-50,89-
02 mag 202425,4925,4925,3825,44-50,33-
30 apr 202425,2325,2525,2325,23-49,92-
29 apr 202424,9325,2224,9325,06-49,58-
26 apr 202424,9024,9224,7824,83-49,13-
25 apr 202424,0324,1323,9423,99-47,47-
24 apr 202426,4326,4325,0225,02-49,50-
23 apr 202426,4526,6626,4526,64-52,71-
22 apr 202426,5526,6726,5526,67-52,77-
19 apr 202426,4226,4326,4226,43-52,29-
18 apr 202426,3826,3826,3826,38-52,19-
17 apr 202426,3526,4926,2226,22-51,88-
16 apr 202426,6026,6026,5326,58-52,59-
15 apr 202427,0427,1227,0427,12-53,66-
12 apr 202427,1727,2527,1727,25-53,92-
11 apr 202426,6526,8726,4826,82-53,06-
10 apr 202426,5626,7226,5626,67-52,77-
09 apr 202426,8226,8226,7226,72-52,87-
08 apr 202426,6727,0726,6726,82-53,06-
05 apr 202426,5826,7226,4226,72-52,87-
04 apr 202426,7626,9226,7626,82-53,06-
03 apr 202427,1227,2227,1227,22-53,86-
02 apr 202427,4227,6227,3227,32-54,05-
28 mar 202427,1527,3527,1527,35-54,11-
27 mar 202427,3027,3027,3027,30-54,01-
26 mar 202427,0027,1527,0027,15-53,72-
25 mar 202426,9027,2526,9027,00-53,42-
22 mar 202427,3527,4027,3527,40-54,21-
21 mar 202426,9027,1526,9027,15-53,72-
20 mar 202426,6027,1026,5027,10-53,62-
19 mar 202426,9026,9026,7526,80-53,03-
18 mar 202426,9027,0526,9027,05-53,52-
15 mar 202426,5026,6526,3026,60-52,63-
14 mar 202426,5526,6526,3026,30-52,04-
13 mar 202426,4526,7026,4526,60-52,63-
12 mar 202427,0027,2027,0027,10-53,62-
11 mar 202427,0027,1527,0027,10-53,62-
08 mar 202427,9528,3027,9528,30-55,99-
07 mar 202427,1527,4027,1027,40-54,21-
06 mar 202426,8527,1526,7026,70-52,83-
05 mar 202426,4526,5526,1026,55-52,53-
04 mar 202426,8527,5026,8526,90-53,2264
01 mar 202426,7526,8526,6026,85-53,12-
29 feb 202426,6026,9026,6026,90-53,22-
28 feb 202426,5526,5526,5026,50-52,43-
27 feb 202426,3526,7526,3526,75-52,93-
26 feb 202425,9526,2025,9526,20-51,84-
23 feb 202426,1026,3026,1026,30-52,04-
22 feb 202425,9026,1525,9026,00-51,44-
21 feb 202425,4025,7025,4025,70-50,85-
20 feb 202425,7025,7025,3025,30-50,06-
19 feb 202425,7025,7025,7025,70-50,85-
16 feb 202425,7525,7525,5525,65-50,75-
15 feb 202425,5025,6025,4525,60-50,65-
14 feb 202425,1025,4025,1025,35-50,16-
13 feb 202425,2525,5025,0525,10-49,66-
12 feb 202425,1525,2025,1525,20-49,86-
*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...