Italia markets open in 5 hours 8 minutes

Canon Inc (CNN1.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,01-0,22 (-0,87%)
Alla chiusura: 08:07AM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202425,0125,0125,0125,0125,01-
27 giu 202425,2325,2325,2325,2325,23-
27 giu 202475 Dividendo
26 giu 202425,8625,8625,8625,86-49,14-
25 giu 202425,5925,5925,5925,59-48,63-
24 giu 202425,3425,3425,3425,34-48,15-
21 giu 202425,3425,3425,3425,34-48,15-
20 giu 202425,2725,2725,2725,27-48,02-
19 giu 202425,5625,5625,5625,56-48,57-
18 giu 202425,7625,7625,7625,76-48,95-
17 giu 202425,6625,6625,6625,66-48,76-
14 giu 202426,0526,0526,0526,05-49,50-
13 giu 202425,7825,8425,7825,84-49,10100
12 giu 202426,4426,4426,4426,44-50,24-
11 giu 202426,7526,7526,7526,75-50,83-
10 giu 202426,7626,7626,7626,76-50,85-
07 giu 202426,9026,9026,9026,90-51,12-
06 giu 202426,6126,6126,6126,61-50,57-
05 giu 202426,3126,3126,3126,31-50,00-
04 giu 202427,2027,2027,2027,20-51,69-
03 giu 202426,9726,9726,9726,97-51,25-
31 mag 202426,5326,5326,5326,53-50,41-
30 mag 202426,2126,2126,2126,21-49,81-
29 mag 202426,0226,0226,0226,02-49,44-
28 mag 202426,2126,2126,2126,21-49,81-
27 mag 202425,9925,9925,9925,99-49,39-
24 mag 202425,9225,9225,9225,92-49,25-
23 mag 202425,7425,7425,7425,74-48,91-
22 mag 202425,4025,4025,4025,40-48,27-
21 mag 202425,5625,5625,5025,50-48,461
20 mag 202425,6725,6725,6725,67-48,78-
17 mag 202425,3325,3325,3325,33-48,13-
16 mag 202426,1026,1026,0626,06-49,525
15 mag 202426,1026,1026,1026,10-49,60-
14 mag 202426,0026,0026,0026,00-49,41-
13 mag 202426,2726,2726,2726,27-49,92100
10 mag 202425,8925,8925,8925,89-49,20-
09 mag 202425,8125,8125,8125,81-49,04-
08 mag 202425,6725,6725,6725,67-48,78-
07 mag 202425,8025,8025,8025,80-49,03-
06 mag 202425,5026,2025,5026,20-49,7910
03 mag 202425,7825,7825,7825,78-48,99-
02 mag 202425,3325,3325,3325,33-48,13-
30 apr 202425,1625,1625,1625,16-47,81-
29 apr 202424,9225,0024,9225,00-47,51300
26 apr 202424,8924,8924,8924,89-47,30-
25 apr 202424,0224,5324,0224,53-46,61205
24 apr 202426,5026,5025,7225,72-48,8785
23 apr 202426,6426,6426,6426,64-50,62-
22 apr 202426,6026,6026,6026,60-50,55-
19 apr 202426,3326,3326,3326,33-50,03-
18 apr 202426,4826,4826,4826,48-50,32-
17 apr 202426,7126,7126,7126,71-50,76-
16 apr 202426,8026,8026,8026,80-50,93-
15 apr 202427,0727,0727,0727,07-51,44-
12 apr 202427,1827,1827,1827,18-51,65-
11 apr 202426,7126,7126,7126,71-50,76-
10 apr 202426,7426,7426,7426,74-50,81-
09 apr 202426,6826,6826,6826,68-50,70-
08 apr 202426,8026,8026,8026,80-50,93-
05 apr 202426,5826,5826,5826,58-50,51-
04 apr 202426,8726,8726,8726,87-51,06-
03 apr 202427,0327,0327,0327,03-51,36-
02 apr 202427,4127,4127,4127,41-52,09-
28 mar 202427,2527,2527,2527,25-51,78-
27 mar 202427,2527,2527,2527,25-51,78-
26 mar 202427,0527,0527,0527,05-51,40-
25 mar 202426,8026,8026,8026,80-50,93-
22 mar 202427,4027,4027,4027,40-52,07-
21 mar 202427,1027,1027,1027,10-51,50-
20 mar 202426,7026,9026,7026,90-51,12201
19 mar 202426,8526,8526,8526,85-51,02-
18 mar 202427,0527,0527,0527,05-51,40-
15 mar 202426,7026,7026,7026,70-50,74-
14 mar 202426,7026,7026,7026,70-50,74-
13 mar 202426,9026,9026,9026,90-51,12-
12 mar 202427,1527,1527,1527,15-51,59-
11 mar 202427,1527,1527,1527,15-51,59-
08 mar 202428,1528,1528,1528,15-53,49-
07 mar 202427,4027,4027,4027,40-52,07-
06 mar 202426,9026,9026,9026,90-51,12-
05 mar 202426,6526,6526,6526,65-50,64-
04 mar 202426,9027,3526,9027,35-51,97115
01 mar 202426,7526,7526,7526,75-50,83-
29 feb 202426,6527,3026,6527,20-51,696.520
28 feb 202426,4526,4526,4526,45-50,26-
27 feb 202426,5526,5526,5526,55-50,45-
26 feb 202426,1026,1026,1026,10-49,60-
23 feb 202426,3026,3026,3026,30-49,98-
22 feb 202426,0526,0526,0526,05-49,50-
21 feb 202425,6025,6025,6025,60-48,65-
20 feb 202425,6025,6025,6025,60-48,65-
19 feb 202425,7026,0025,7026,00-49,4150
16 feb 202425,7525,7525,7525,75-48,93-
15 feb 202425,4025,4025,4025,40-48,27-
14 feb 202425,4025,6525,4025,65-48,7460
13 feb 202425,3525,3525,3525,35-48,17-
12 feb 202425,2525,2525,2525,25-47,98-
09 feb 202424,9524,9524,9524,95-47,41-
08 feb 202425,1525,1525,1525,15-47,79-
*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...