Italia markets close in 2 hours 29 minutes

Fortive Corp (F03.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
68,44+0,66 (+0,97%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202468,4468,4468,4468,4468,4410
21 giu 202467,7867,7867,7867,7867,78-
20 giu 202468,0868,0868,0868,0868,08-
19 giu 202467,9667,9667,9667,9667,96-
18 giu 202467,9467,9467,9467,9467,94-
17 giu 202467,6267,6267,6267,6267,62-
14 giu 202467,6867,6867,6867,6867,68-
13 giu 202468,0868,0868,0868,0868,08-
12 giu 202467,5067,5067,5067,5067,50-
11 giu 202467,5867,5867,5867,5867,58-
10 giu 202467,3267,3267,3267,3267,32-
07 giu 202466,9866,9866,9866,9866,98-
06 giu 202467,3267,3267,3267,3267,32-
05 giu 202466,6466,6466,6466,6466,64-
04 giu 202466,5666,5666,5666,5666,56-
03 giu 202468,3668,3668,3668,3668,36-
31 mag 202467,4067,4067,4067,4067,40-
31 mag 20240.08 Dividendo
30 mag 202467,0867,0867,0867,0867,00-
29 mag 202468,1868,1868,1868,1868,10-
28 mag 202469,4669,4669,4669,4669,38-
27 mag 202469,6269,6269,6269,6269,54-
24 mag 202469,6269,6269,6269,6269,54-
23 mag 202471,1271,1271,1271,1271,04-
22 mag 202470,6870,6870,6870,6870,60-
21 mag 202470,7070,7070,7070,7070,62-
20 mag 202470,6070,6070,6070,6070,52-
17 mag 202470,8470,8470,8470,8470,76-
16 mag 202471,1871,1871,1871,1871,10-
15 mag 202471,2271,2271,2271,2271,14-
14 mag 202470,8870,8870,8870,8870,80-
13 mag 202471,0471,0471,0471,0470,96-
10 mag 202471,5871,5871,5871,5871,49-
09 mag 202470,8070,8070,8070,8070,72-
08 mag 202471,3471,3471,3471,3471,25-
07 mag 202471,2271,2271,2271,2271,14-
06 mag 202470,3870,3870,3870,3870,30-
03 mag 202470,6670,6670,6670,6670,58-
02 mag 202470,2870,2870,2870,2870,20-
30 apr 202471,5271,5271,5271,5271,43-
29 apr 202470,6270,6270,6270,6270,54-
26 apr 202471,1271,1271,1271,1271,04-
25 apr 202470,2670,2670,2670,2670,18-
24 apr 202475,2475,2475,2475,2475,15-
23 apr 202475,0675,0675,0675,0674,97-
22 apr 202474,3874,3874,3874,3874,29-
19 apr 202474,6074,6074,6074,6074,51-
18 apr 202474,8874,8874,8874,8874,79-
17 apr 202475,9875,9875,9875,9875,89-
16 apr 202476,4076,4076,4076,4076,31-
15 apr 202477,1477,1477,1477,1477,05-
12 apr 202477,5677,5677,5677,5677,47-
11 apr 202477,0877,0877,0877,0876,99-
10 apr 202477,2077,2077,2077,2077,11-
09 apr 202477,2077,2077,2077,2077,11-
08 apr 202477,3277,3277,3277,3277,23-
05 apr 202477,0677,0677,0677,0676,97-
04 apr 202477,8677,8677,8677,8677,77-
03 apr 202478,2078,2078,2078,2078,11-
02 apr 202478,4278,4278,4278,4278,33-
28 mar 202479,0879,0878,9878,9878,8910
27 mar 202478,1278,1278,1278,1278,03-
26 mar 202477,5477,5477,5477,5477,45-
25 mar 202478,7078,7078,7078,7078,61-
22 mar 202479,1679,1679,1679,1679,07-
21 mar 202478,3678,3678,3678,3678,27-
20 mar 202478,0878,0878,0878,0877,99-
19 mar 202477,9477,9477,9477,9477,85-
18 mar 202478,1478,1478,1478,1478,05-
15 mar 202478,3878,3878,3878,3878,29-
14 mar 202477,8477,8477,8477,8477,75-
13 mar 202478,5078,5078,5078,5078,41-
12 mar 202477,4077,4077,4077,4077,31-
11 mar 202477,3077,3077,3077,3077,21-
08 mar 202477,2677,2677,2677,2677,17-
07 mar 202476,7476,7476,7476,7476,65-
06 mar 202477,1477,1477,1477,1477,05-
05 mar 202477,5677,5677,5677,5677,47-
04 mar 202478,5078,5078,4878,4878,3976
01 mar 202478,4678,4678,4678,4678,37-
29 feb 202479,2279,2279,2279,2279,13-
28 feb 202479,1479,1479,1479,1479,05-
27 feb 202478,8278,8278,8278,8278,73-
26 feb 202479,0079,0079,0079,0078,91-
23 feb 202478,8078,8078,8078,8078,71-
22 feb 202477,9677,9677,9677,9677,87-
22 feb 20240.08 Dividendo
21 feb 202477,0277,0277,0277,0276,85-
20 feb 202477,7677,7677,7677,7677,59-
19 feb 202477,8477,8477,8477,8477,67-
16 feb 202478,2478,2478,2478,2478,07-
15 feb 202477,5477,5477,5477,5477,37-
14 feb 202476,6676,6676,6676,6676,49-
13 feb 202476,7676,7676,7676,7676,59-
12 feb 202476,2276,2276,2276,2276,05-
09 feb 202475,9075,9075,9075,9075,73-
08 feb 202475,9675,9675,9675,9675,79-
07 feb 202475,3875,3875,3875,3875,2135
06 feb 202476,1876,1876,1876,1876,01-
05 feb 202476,5476,5476,5476,5476,37-
*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...