Italia markets close in 2 hours 49 minutes

Fortive Corp (F03.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,260,00 (0,00%)
In data: 08:18AM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202471,2671,2671,2671,2671,2690
22 mag 202471,2671,2671,2671,2671,26-
21 mag 202471,2671,2671,2671,2671,26-
20 mag 202471,3271,3271,3271,3271,32-
17 mag 202471,5471,5471,5471,5471,54-
16 mag 202471,6271,6271,6271,6271,62-
15 mag 202471,6271,6271,6271,6271,62-
14 mag 202471,6271,6271,6271,6271,62-
13 mag 202471,7871,7871,7871,7871,78-
10 mag 202471,8071,8071,8071,8071,80-
09 mag 202471,3871,3871,3871,3871,38-
08 mag 202471,3871,3871,3871,3871,38-
07 mag 202471,2271,2271,2271,2271,22-
06 mag 202470,9670,9670,9670,9670,96-
03 mag 202470,9670,9670,9670,9670,96-
02 mag 202470,7270,7270,7270,7270,72-
30 apr 202471,5271,5271,5271,5271,52-
29 apr 202471,2271,2271,2271,2271,22-
26 apr 202471,2271,2271,2271,2271,22-
25 apr 202471,2271,2271,2271,2271,22-
24 apr 202475,2275,2275,2275,2275,22-
23 apr 202475,2275,2275,2275,2275,22-
22 apr 202475,1075,1075,1075,1075,10-
19 apr 202475,1875,1875,1875,1875,18-
18 apr 202475,6475,6475,6475,6475,64-
17 apr 202476,7876,7876,7876,7876,78-
16 apr 202477,1277,1277,1277,1277,12-
15 apr 202477,8277,8277,8277,8277,82-
12 apr 202477,8277,8277,8277,8277,82-
11 apr 202477,8277,8277,8277,8277,82-
10 apr 202477,8277,8277,8277,8277,82-
09 apr 202477,8277,8277,8277,8277,82-
08 apr 202477,8277,8277,8277,8277,82-
05 apr 202477,8277,8277,8277,8277,82-
04 apr 202478,6478,6478,6478,6478,64-
03 apr 202478,9678,9678,9678,9678,96-
02 apr 202479,0479,0479,0479,0479,04-
28 mar 202479,0479,0479,0479,0479,04-
27 mar 202478,2478,2478,2478,2478,24-
26 mar 202478,2478,2478,2478,2478,24-
25 mar 202479,2279,2279,2279,2279,22-
22 mar 202479,2279,2279,2279,2279,22-
21 mar 202478,4878,4878,4878,4878,48-
20 mar 202478,4878,4878,4878,4878,48-
19 mar 202478,4878,4878,4878,4878,48-
18 mar 202478,4878,4878,4878,4878,48-
15 mar 202478,4878,4878,4878,4878,48-
14 mar 202478,4878,4878,4878,4878,48-
13 mar 202478,4878,4878,4878,4878,48-
12 mar 202477,5477,5477,5477,5477,54-
11 mar 202477,5477,5477,5477,5477,54-
08 mar 202477,5477,5477,5477,5477,54-
07 mar 202477,5477,5477,5477,5477,54-
06 mar 202477,8677,8677,8677,8677,86-
05 mar 202478,4878,4878,4878,4878,48-
04 mar 202479,1879,1879,1879,1879,18-
01 mar 202479,1879,1879,1879,1879,18-
29 feb 202479,1879,1879,1879,1879,18-
28 feb 202479,0879,0879,0879,0879,08-
27 feb 202478,8278,8278,8278,8278,82-
26 feb 202478,8278,8278,8278,8278,82-
23 feb 202478,8278,8278,8278,8278,82-
22 feb 202477,8277,8277,8277,8277,82-
22 feb 20240.08 Dividendo
21 feb 202477,8277,8277,8277,8277,74-
20 feb 202478,1478,1478,1478,1478,06-
19 feb 202478,1478,1478,1478,1478,06-
16 feb 202478,1478,1478,1478,1478,06-
15 feb 202477,6477,6477,6477,6477,56-
14 feb 202476,7676,7676,7676,7676,68-
13 feb 202476,7676,7676,7676,7676,68-
12 feb 202476,2476,2476,2476,2476,16-
09 feb 202476,0476,0476,0476,0475,96-
08 feb 202476,2276,2276,0476,0475,9690
07 feb 202476,2276,2276,2276,2276,14-
06 feb 202476,4676,4676,4676,4676,38-
05 feb 202476,4676,4676,4676,4676,38-
02 feb 202475,2675,2675,2675,2675,18-
01 feb 202472,1072,1072,1072,1072,03-
31 gen 202468,7268,7268,7268,7268,65-
30 gen 202468,6068,6068,6068,6068,53-
29 gen 202468,0068,0068,0068,0067,93-
26 gen 202468,0068,0068,0068,0067,93-
25 gen 202468,0068,0068,0068,0067,93-
24 gen 202468,0068,0068,0068,0067,93-
23 gen 202467,1867,1867,1867,1867,11-
22 gen 202466,0066,0066,0066,0065,93-
19 gen 202465,4465,4465,4465,4465,37-
18 gen 202465,3465,3465,3465,3465,27-
17 gen 202465,4265,4265,4265,4265,35-
16 gen 202465,4265,4265,4265,4265,35-
15 gen 202465,4265,4265,4265,4265,35-
12 gen 202465,4265,4265,4265,4265,35-
11 gen 202465,4265,4265,4265,4265,35-
10 gen 202465,4265,4265,4265,4265,35-
09 gen 202465,4265,4265,4265,4265,35-
08 gen 202465,3265,3265,3265,3265,25-
05 gen 202465,3865,3865,3865,3865,31-
04 gen 202465,3865,3865,3865,3865,31-
03 gen 202466,2266,2266,2266,2266,15-
*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...