Italia markets closed

Comcast Corp (CTP2.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,56+1,06 (+2,97%)
Alla chiusura: 09:56PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202435,7436,5635,7436,5636,5670
27 giu 202435,5035,5035,5035,5035,50-
26 giu 202435,7935,7935,2635,2635,26-
25 giu 202435,6535,6835,6035,6035,60-
24 giu 202435,8335,9435,7435,8935,89-
21 giu 202435,2735,9435,2735,9235,92-
20 giu 202434,2434,2434,2434,2434,24-
19 giu 202434,2434,2433,9234,1534,15220
18 giu 202434,4534,5334,2834,2834,28-
17 giu 202434,9934,9934,6534,6534,65-
14 giu 202434,8234,9634,8234,9634,96-
13 giu 202434,8535,0834,7335,0835,0840
12 giu 202435,5635,5635,4235,4235,42-
11 giu 202435,8535,8535,6735,6735,67-
10 giu 202436,0536,4735,9935,9935,9914
07 giu 202435,7635,7635,7635,7635,76-
06 giu 202435,8136,0135,8135,9235,92-
05 giu 202436,3136,4936,3136,4936,4970
04 giu 202436,1036,1036,1036,1036,10-
03 giu 202436,7936,7936,7936,7936,79-
31 mag 202435,6535,9935,6535,9935,99-
30 mag 202435,0335,6435,0335,6435,64127
29 mag 202435,2135,4035,1035,1035,1012
28 mag 202435,6535,6535,2135,2935,29-
27 mag 202435,8236,0235,7435,7835,78550
24 mag 202435,6535,6535,4035,5135,5150
23 mag 202436,0336,0535,6535,7935,7920
22 mag 202435,9735,9735,8635,9735,97-
21 mag 202435,9636,3535,9636,3536,35-
20 mag 202435,9936,1935,9936,0836,08130
17 mag 202436,1336,1736,0536,1036,10-
16 mag 202435,9336,3135,9336,1736,1714
15 mag 202436,5236,5235,9935,9935,9952
14 mag 202436,6336,7136,6336,7136,71-
13 mag 202436,4236,8136,4236,8136,8174
10 mag 202435,6535,6535,6535,6535,65-
09 mag 202436,1036,1535,7335,7335,73116
08 mag 202435,6836,3635,6836,3636,36250
07 mag 202435,6035,7135,6035,7135,71-
06 mag 202435,7935,8535,7935,8535,85-
03 mag 202435,7035,9435,5335,8035,80421
02 mag 202435,7835,9235,6535,6535,65138
30 apr 202436,1036,1035,5135,7135,71-
29 apr 202436,0336,2436,0336,1536,15-
26 apr 202434,8735,9034,8435,9035,90100
25 apr 202437,6937,6937,6937,6937,69-
24 apr 202437,6337,6337,3737,5337,5325
23 apr 202437,9038,0337,9037,9237,92-
22 apr 202437,8537,8537,8137,8137,81-
19 apr 202436,8037,7236,8037,7237,72-
18 apr 202436,5237,2136,5237,2137,21400
17 apr 202436,5236,8036,5236,5336,53-
16 apr 202436,9036,9436,7636,8536,85-
15 apr 202436,6937,2936,6936,9036,90-
12 apr 202437,2437,2436,9937,0537,0540
11 apr 202436,8137,2436,8137,2437,24-
10 apr 202436,9736,9736,8536,9336,93-
09 apr 202437,4337,4336,8436,9336,9380
08 apr 202437,5837,6837,5837,6737,6730
05 apr 202437,9037,9037,9037,9037,90-
04 apr 202438,2438,2438,2438,2438,24-
03 apr 202438,5838,9738,4238,4238,4262
02 apr 202438,9238,9238,9238,9238,92-
02 apr 20240.31 Dividendo
28 mar 202439,6339,8939,6339,8939,5896
27 mar 202439,3639,6239,3639,6239,3110
26 mar 202439,2239,2539,1539,2538,94-
25 mar 202439,5339,5339,2439,2938,98-
22 mar 202439,6539,6539,4039,5439,23127
21 mar 202439,5939,6639,5939,6639,35-
20 mar 202439,4139,5739,3439,3439,03250
19 mar 202439,5339,5339,3039,5239,21-
18 mar 202439,3539,8739,2539,5639,25150
15 mar 202439,1039,5139,1039,2938,98244
14 mar 202439,6539,6538,7038,7038,4050
13 mar 202439,2439,7239,2439,5039,19-
12 mar 202439,8139,8139,2739,5439,23-
11 mar 202438,8938,8938,8938,8938,59-
08 mar 202437,9038,9137,9038,9138,61-
07 mar 202438,3038,5838,0738,0737,77125
06 mar 202438,7139,0838,2738,2737,97130
05 mar 202438,2238,9738,2238,7538,45-
04 mar 202439,1939,1938,5038,5038,20-
01 mar 202439,5339,5339,5339,5339,22-
29 feb 202438,7838,7838,7838,7838,48-
28 feb 202438,8338,8338,8338,8338,53-
27 feb 202438,6438,7838,6438,7838,48-
26 feb 202438,3238,3238,3238,3238,02-
23 feb 202438,5338,9238,5338,8738,57-
22 feb 202438,6138,6138,6138,6138,31-
21 feb 202438,4538,4538,4538,4538,15-
20 feb 202438,3838,3838,3838,3838,08-
19 feb 202438,0038,0038,0038,0037,70-
16 feb 202438,7638,7638,2838,2837,98-
15 feb 202439,0639,1138,8338,8338,53200
14 feb 202438,9639,1438,9639,1438,84-
13 feb 202439,3639,3639,3639,3639,05-
12 feb 202438,7539,5738,7539,5739,26380
09 feb 202438,2039,0238,2039,0238,72150
08 feb 202439,6139,9738,2838,3138,01400
*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...