Italia markets closed

B&G Foods Inc (DHR.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,43+0,18 (+1,76%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202410,4310,4310,4310,4310,43-
07 mag 202410,3110,3110,2510,2510,251.794
06 mag 202410,4710,4710,4710,4710,47-
03 mag 202410,5510,5510,5510,5510,55-
02 mag 202410,2610,2610,2610,2610,26-
30 apr 202410,3610,3610,3010,3010,30-
29 apr 202410,2210,2210,2210,2210,22-
26 apr 202410,0910,0910,0910,0910,09-
25 apr 202410,1810,1810,1010,1010,10-
24 apr 202410,2310,2310,1610,1610,16-
23 apr 20249,9810,249,9810,2410,24-
22 apr 20249,969,969,969,969,96-
19 apr 20249,779,979,779,969,96800
18 apr 20249,859,879,839,849,84-
17 apr 20249,899,899,859,859,85-
16 apr 20249,919,919,919,919,91-
15 apr 20249,919,919,919,919,91-
12 apr 202410,1010,1010,1010,1010,10-
11 apr 20249,9310,109,9310,1010,10-
10 apr 202410,1810,189,929,929,92-
09 apr 20249,999,999,999,999,99-
08 apr 202410,0410,0410,0410,0410,04-
05 apr 202410,1610,1610,1610,1610,16-
04 apr 202410,1010,1010,1010,1010,10-
03 apr 202410,1510,1610,1510,1610,164
02 apr 202410,3910,3910,3910,3910,39-
28 mar 202410,5210,5210,5210,5210,52-
27 mar 202410,2410,2410,2410,2410,24-
27 mar 20240.19 Dividendo
26 mar 202410,4210,4210,4210,4210,23-
25 mar 202410,2210,2210,2210,2210,03-
22 mar 202410,3210,3210,1410,149,96-
21 mar 202410,0610,3810,0610,3810,19-
20 mar 20249,749,749,749,749,56-
19 mar 20249,659,659,659,659,47-
18 mar 20249,819,819,629,639,45-
15 mar 202410,1410,1610,1410,169,97395
14 mar 202410,1010,1010,1010,109,92-
13 mar 202410,0810,0810,0610,069,88-
12 mar 202410,5810,5810,0610,069,88-
11 mar 202410,0810,0810,0810,089,90-
08 mar 20249,9810,229,9810,2210,03-
07 mar 202410,0610,069,9610,009,82-
06 mar 202410,1610,2210,0210,029,84-
05 mar 202410,3010,4210,2410,2410,05-
04 mar 202410,8410,8410,3610,3610,17-
01 mar 202410,5810,5810,5810,5810,39-
29 feb 202410,3210,3210,3210,3210,13-
28 feb 20249,089,209,089,209,03-
27 feb 20248,538,538,538,538,37-
26 feb 20248,608,608,608,608,44-
23 feb 20248,548,628,548,628,46600
22 feb 20248,818,818,818,818,65-
21 feb 20248,878,878,878,878,71-
20 feb 20249,109,108,878,878,71165
19 feb 20249,039,039,039,038,87-
16 feb 20249,239,239,099,098,92-
15 feb 20248,998,998,998,998,83-
14 feb 20248,898,898,898,898,73-
13 feb 20249,339,339,339,339,16-
12 feb 20248,899,118,899,118,941.200
09 feb 20248,988,988,918,918,75-
08 feb 20248,889,128,889,018,85-
07 feb 20249,429,428,998,998,83-
06 feb 20249,109,109,109,108,93-
05 feb 20249,439,439,439,439,26-
02 feb 20249,499,499,339,339,16-
01 feb 20249,229,229,229,229,05-
31 gen 20249,459,459,459,459,28-
30 gen 20249,519,519,519,519,34-
29 gen 20249,399,419,399,419,24-
26 gen 20249,449,449,419,419,2420
25 gen 20249,069,069,069,068,89-
24 gen 20249,289,289,129,128,95-
23 gen 20249,249,329,239,329,15-
22 gen 20248,969,168,969,168,99-
19 gen 20248,898,898,898,898,73-
18 gen 20248,848,848,848,848,68-
17 gen 20248,938,938,938,938,77-
16 gen 20249,089,209,089,209,03300
15 gen 20249,079,079,079,078,90-
12 gen 20249,219,219,079,078,90100
11 gen 20249,549,549,549,549,37-
10 gen 20249,669,669,569,569,39-
09 gen 20249,499,609,499,609,42-
08 gen 20249,239,619,239,619,43-
05 gen 20249,519,519,519,519,34-
04 gen 20249,859,859,859,859,67-
03 gen 202410,0410,0410,0410,049,86-
02 gen 20249,419,419,419,419,24-
29 dic 20239,529,529,529,529,35-
28 dic 20239,509,509,489,489,31-
28 dic 20230.19 Dividendo
27 dic 20239,789,789,789,789,42-
22 dic 20239,699,699,699,699,33-
21 dic 20239,539,739,539,739,37300
20 dic 20239,709,709,709,709,34-
19 dic 20239,619,619,619,619,25-
18 dic 20239,849,849,639,639,27-
15 dic 20239,909,909,899,899,52-
*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...