Italia markets open in 5 hours 14 minutes

KDDI Corp (DIP.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,760,00 (0,00%)
Alla chiusura: 08:05AM CEST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202425,7625,7625,7625,7625,76280
20 mag 202425,7625,7625,7625,7625,76-
17 mag 202425,7625,7625,7625,7625,76-
16 mag 202425,8225,8225,8225,8225,82-
15 mag 202425,8225,8225,8225,8225,82-
14 mag 202426,2126,2126,2126,2126,21-
13 mag 202426,4326,4326,4326,4326,43-
10 mag 202425,7925,7925,7925,7925,79-
09 mag 202425,7925,7925,7925,7925,79-
08 mag 202425,8025,8025,8025,8025,80-
07 mag 202426,4426,4426,4426,4426,44-
06 mag 202426,7626,7626,7626,7626,76-
03 mag 202426,7626,7626,7626,7626,76-
02 mag 202426,3226,3226,3226,3226,32-
30 apr 202426,2026,2026,2026,2026,20-
29 apr 202426,2026,2026,2026,2026,20-
26 apr 202426,2226,2226,2226,2226,22-
25 apr 202426,2226,2226,2226,2226,22-
24 apr 202426,4326,4326,4326,4326,43-
23 apr 202426,4926,4926,4926,4926,49-
22 apr 202426,2726,2726,2726,2726,27-
19 apr 202425,8125,8125,8125,8125,81-
18 apr 202425,8125,8125,8125,8125,81-
17 apr 202425,9325,9325,9325,9325,93-
16 apr 202426,2326,2326,2326,2326,23-
15 apr 202426,2326,2326,2326,2326,23-
12 apr 202426,3826,3826,3826,3826,38-
11 apr 202426,3826,3826,3826,3826,38-
10 apr 202426,6826,6826,6826,6826,68-
09 apr 202426,9326,9326,9326,9326,93-
08 apr 202426,9326,9326,9326,9326,93-
05 apr 202427,1027,1027,1027,1027,10-
04 apr 202427,1127,1127,1127,1127,11-
03 apr 202427,2527,2527,2527,2527,25-
02 apr 202427,2527,2527,2527,2527,25-
28 mar 202427,4527,4527,2527,2527,25280
28 mar 202470 Dividendo
27 mar 202427,7727,7727,7727,77-42,23-
26 mar 202427,7727,7727,7727,77-42,23-
25 mar 202427,7727,7727,7727,77-42,23-
22 mar 202427,8127,8127,8127,81-42,29-
21 mar 202427,6827,6827,6827,68-42,09-
20 mar 202428,0628,0628,0628,06-42,67-
19 mar 202428,0628,0628,0628,06-42,67-
18 mar 202427,8327,8327,8327,83-42,32-
15 mar 202427,8027,8027,8027,80-42,28-
14 mar 202427,7127,7127,7127,71-42,14-
13 mar 202427,7527,7527,7527,75-42,20-
12 mar 202428,1728,1728,1728,17-42,84-
11 mar 202428,4628,4628,4628,46-43,28-
08 mar 202428,4628,4628,4628,46-43,28-
07 mar 202428,4628,4628,4628,46-43,28-
06 mar 202427,8327,8327,8327,83-42,32-
05 mar 202427,7927,7927,7927,79-42,26-
04 mar 202427,9327,9327,9327,93-42,47-
01 mar 202427,9627,9627,9627,96-42,52-
29 feb 202427,9627,9627,9627,96-42,52-
28 feb 202427,9627,9627,9627,96-42,52-
27 feb 202427,9627,9627,9627,96-42,52-
26 feb 202428,0928,0928,0228,02-42,61100
23 feb 202428,5028,5028,5028,50-43,34-
22 feb 202428,5028,5028,5028,50-43,34-
21 feb 202428,5128,5128,5128,51-43,36-
20 feb 202428,4328,4328,4328,43-43,23-
19 feb 202428,2228,2228,2228,22-42,91-
16 feb 202428,1928,1928,1928,19-42,87-
15 feb 202428,1028,1028,1028,10-42,73-
14 feb 202428,1028,1028,1028,10-42,73-
13 feb 202428,1028,1028,1028,10-42,73-
12 feb 202428,0028,0028,0028,00-42,58-
09 feb 202428,0128,0128,0128,01-42,59-
08 feb 202428,3628,3628,3628,36-43,13-
07 feb 202429,0729,0729,0729,07-44,21-
06 feb 202429,3529,3529,3529,35-44,63-
05 feb 202430,3230,3230,3230,32-46,11-
02 feb 202430,6630,6630,6630,66-46,62-
01 feb 202430,6630,6630,6630,66-46,62-
31 gen 202430,4830,4830,4830,48-46,35-
30 gen 202430,4830,4830,4830,48-46,35-
29 gen 202430,4830,4830,4830,48-46,35-
26 gen 202430,4830,4830,4830,48-46,35-
25 gen 202430,7330,7330,7330,73-46,73-
24 gen 202430,7630,7630,7630,76-46,78-
23 gen 202431,2531,2531,2531,25-47,52-
22 gen 202431,2931,2931,2931,29-47,58-
19 gen 202431,0031,0031,0031,00-47,14-
18 gen 202431,0031,0031,0031,00-47,14-
17 gen 202431,0231,0231,0231,02-47,17-
16 gen 202431,2631,2631,2631,26-47,54-
15 gen 202430,6230,6230,6230,62-46,56-
12 gen 202430,6230,6230,6230,62-46,56-
11 gen 202430,1530,1530,1530,15-45,85-
10 gen 202429,2629,5629,2629,56-44,9515
09 gen 202429,0129,0129,0129,01-44,12-
08 gen 202428,9428,9428,9428,94-44,01-
05 gen 202428,8228,8228,8228,82-43,83-
04 gen 202428,8128,8128,8128,81-43,81-
03 gen 202428,5028,5028,5028,50-43,34-
02 gen 202428,5028,5028,5028,50-43,34-
29 dic 202328,4128,4728,4128,47-43,29-
*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...