Italia markets closed

DENSO Corporation (DNO.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,74-0,06 (-0,37%)
Alla chiusura: 08:06AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202414,7414,7414,7414,7414,74-
30 mag 202414,6614,8014,6614,8014,80300
29 mag 202414,7314,7314,7314,7314,73-
28 mag 202414,6514,6514,6514,6514,65-
27 mag 202414,7314,7314,7314,7314,73-
24 mag 202414,7315,1014,7315,1015,1050
23 mag 202414,8714,8714,8714,8714,87-
22 mag 202414,8914,8914,8914,8914,89-
21 mag 202415,1515,1515,1515,1515,15-
20 mag 202415,2015,6015,2015,6015,60400
17 mag 202415,3615,3615,3615,3615,36-
16 mag 202415,4715,4715,4715,4715,47-
15 mag 202415,4015,4015,4015,4015,40-
14 mag 202414,9214,9214,9214,9214,92-
13 mag 202414,9815,1414,9615,1415,14515
10 mag 202415,3115,3115,3115,3115,31-
09 mag 202415,4915,4915,4915,4915,49-
08 mag 202415,6515,6515,6515,6515,65-
07 mag 202415,7215,7215,7215,7215,72-
06 mag 202415,9515,9515,9515,9515,95-
03 mag 202416,0916,0916,0916,0916,09-
02 mag 202415,8515,8515,8515,8515,85-
30 apr 202415,8015,8015,7415,7415,74219
29 apr 202416,2016,2016,2016,2016,20-
26 apr 202416,0616,0616,0616,0616,06-
25 apr 202416,9916,9916,9916,9916,99120
24 apr 202417,0017,0017,0017,0017,00-
23 apr 202416,6816,6816,6816,6816,68-
22 apr 202417,0817,0817,0817,0817,08-
19 apr 202416,9717,3316,9717,3317,336
18 apr 202417,5017,5017,5017,5017,50100
17 apr 202417,5017,5017,5017,5017,50-
16 apr 202417,5117,5117,5117,5117,51-
15 apr 202417,8917,8917,8917,8917,89-
12 apr 202417,8717,8717,8717,8717,87-
11 apr 202417,7517,7517,7517,7517,75-
10 apr 202417,4717,4717,4717,4717,47-
09 apr 202417,5317,5317,5317,5317,53-
08 apr 202417,3417,3417,3417,3417,34-
05 apr 202417,0517,0517,0517,0517,05-
04 apr 202417,0817,4717,0817,4717,47100
03 apr 202416,8116,8116,8116,8116,81-
02 apr 202417,3917,3917,3917,3917,39200
28 mar 202417,4217,4217,4217,4217,42-
28 mar 202430 Dividendo
27 mar 202417,7817,7817,7817,78-12,22-
26 mar 202417,5617,5617,5617,56-12,07-
25 mar 202417,5617,5617,5617,56-12,07-
22 mar 202417,7917,7917,7917,79-12,23-
21 mar 202417,5317,5317,5317,53-12,05-
20 mar 202417,4417,4417,4417,44-11,99-
19 mar 202417,5417,5417,5417,54-12,06-
18 mar 202417,0717,0717,0717,07-11,73-
15 mar 202416,6316,6316,6316,63-11,43-
14 mar 202416,2216,2216,2216,22-11,15-
13 mar 202416,1316,1316,1316,13-11,09-
12 mar 202416,3316,3316,3316,33-11,22-
11 mar 202416,5416,5416,5416,54-11,37-
08 mar 202416,9316,9316,9316,93-11,64-
07 mar 202417,1117,1117,1117,11-11,76-
06 mar 202417,3417,3417,3417,34-11,92-
05 mar 202416,9616,9616,9616,96-11,66-
04 mar 202416,6716,6716,6716,67-11,46-
01 mar 202416,7716,7716,7716,77-11,53-
29 feb 202416,7816,7816,7816,78-11,54-
28 feb 202416,7016,7016,7016,70-11,48-
27 feb 202416,6716,6716,6716,67-11,46-
26 feb 202416,6816,6816,6816,68-11,47-
23 feb 202416,4516,4516,4516,45-11,31-
22 feb 202416,6817,0916,6817,09-11,75209
21 feb 202416,3016,3016,3016,30-11,20-
20 feb 202416,5016,5016,5016,50-11,34-
19 feb 202416,8216,8216,8216,82-11,56180
16 feb 202416,3216,3216,3216,32-11,21-
15 feb 202416,0816,0816,0816,08-11,05-
14 feb 202415,8915,8915,8915,89-10,92-
13 feb 202416,0016,0016,0016,00-11,00-
12 feb 202416,2116,2116,2116,21-11,1410
09 feb 202415,8115,8115,8115,81-10,87-
08 feb 202415,7315,7315,7315,73-10,81-
07 feb 202415,6415,6415,6415,64-10,75-
06 feb 202415,0915,5015,0915,50-10,6510
05 feb 202415,0215,0215,0215,02-10,32-
02 feb 202414,3514,3514,3514,35-9,86-
01 feb 202414,2714,2714,2714,27-9,81-
31 gen 202414,4214,4214,4214,42-9,91-
30 gen 202414,4014,4014,4014,40-9,90-
29 gen 202414,3214,3214,3214,32-9,85-
26 gen 202414,0714,0714,0714,07-9,67-
25 gen 202414,2414,2414,2414,24-9,79-
24 gen 202414,2614,2614,2614,26-9,80-
23 gen 202414,3914,3914,3914,39-9,89-
22 gen 202414,0214,0214,0214,02-9,64-
19 gen 202413,9413,9413,9413,94-9,58-
18 gen 202413,9813,9813,9813,98-9,61-
17 gen 202413,8513,8513,8513,85-9,52-
16 gen 202414,0314,0314,0314,03-9,65-
15 gen 202414,1014,1014,1014,10-9,69-
12 gen 202414,1014,1014,1014,10-9,69-
11 gen 202414,0714,0714,0714,07-9,67-
*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...