Italia markets closed

Fastenal Co (FAS.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
61,92+0,22 (+0,36%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202461,9261,9261,9261,9261,926
08 mag 202461,7061,7061,7061,7061,70-
07 mag 202461,9061,9061,9061,9061,90-
06 mag 202463,5363,5363,5363,5363,53-
03 mag 202463,4563,4563,4563,4563,45-
02 mag 202463,6064,2763,6064,2764,276
30 apr 202463,8063,8063,8063,8063,80-
29 apr 202463,5663,5663,5663,5663,56-
26 apr 202463,0363,0363,0363,0363,03-
25 apr 202463,4763,4763,4763,4763,47-
24 apr 202462,6362,6362,6362,6362,63-
24 apr 20240.39 Dividendo
23 apr 202463,1363,1363,1363,1362,74-
22 apr 202463,4163,4163,4163,4163,02-
19 apr 202463,0563,0563,0563,0562,66-
18 apr 202464,0864,0864,0864,0863,68-
17 apr 202464,6564,6564,6564,6564,25-
16 apr 202465,1165,1165,1165,1164,71-
15 apr 202466,1466,1466,1466,1465,73-
12 apr 202465,1165,1165,1165,1164,71-
11 apr 202469,4069,4069,4069,4068,97-
10 apr 202469,8069,8069,8069,8069,37-
09 apr 202469,7269,7269,7269,7269,29-
08 apr 202470,4970,4970,4970,4970,05-
05 apr 202469,3069,3069,3069,3068,87-
04 apr 202470,3270,3270,3270,3269,89-
03 apr 202470,5470,5470,5470,5470,10-
02 apr 202471,1771,5571,1771,5571,1115
28 mar 202471,2471,2471,2471,2470,80-
27 mar 202470,8770,9370,8770,9370,49-
26 mar 202471,0271,0271,0271,0270,58-
25 mar 202472,1472,1472,1472,1471,69-
22 mar 202472,3172,3172,3172,3171,86-
21 mar 202471,1071,1071,1071,1070,66-
20 mar 202470,0370,0370,0370,0369,60-
19 mar 202469,5469,5469,5469,5469,11-
18 mar 202468,9868,9868,9868,9868,55-
15 mar 202469,0869,0869,0869,0868,65-
14 mar 202468,6068,6068,6068,6068,18-
13 mar 202468,8068,8068,8068,8068,37-
12 mar 202468,0368,0368,0368,0367,61-
11 mar 202469,0369,0369,0369,0368,60-
08 mar 202469,2969,2969,2969,2968,86-
07 mar 202468,0268,0268,0268,0267,60-
06 mar 202468,4368,4368,4368,4368,01-
05 mar 202468,8268,8268,8268,8268,39-
04 mar 202467,0867,0867,0867,0866,67-
01 mar 202467,5767,5767,5767,5767,15-
29 feb 202467,8167,8167,8167,8167,39-
28 feb 202467,5267,5267,5267,5267,10-
27 feb 202467,1867,1867,1867,1866,76-
26 feb 202466,5266,5266,5266,5266,11-
23 feb 202466,5266,5266,5266,5266,11-
22 feb 202465,1365,1365,1365,1364,73-
21 feb 202464,7464,7464,7464,7464,34-
20 feb 202465,0665,0665,0665,0664,66-
19 feb 202465,0865,0865,0865,0864,68-
16 feb 202465,1465,1465,1465,1464,74-
15 feb 202465,3265,3265,3265,3264,92-
14 feb 202464,3464,3464,3464,3463,94-
13 feb 202464,9064,9064,9064,9064,50-
12 feb 202464,8464,8464,8464,8464,44-
09 feb 202464,1864,1864,1864,1863,78-
08 feb 202464,3464,3464,3464,3463,94-
07 feb 202464,4564,4564,4564,4564,05-
06 feb 202464,5464,5464,5464,5464,14-
05 feb 202465,4465,4465,4465,4465,04-
02 feb 202464,2964,5764,2964,5564,15100
01 feb 202463,1563,1563,1563,1562,76-
31 gen 202463,6963,6963,6963,6963,30-
31 gen 20240.39 Dividendo
30 gen 202463,3563,3563,3563,3562,57-
29 gen 202462,9762,9762,9762,9762,20-
26 gen 202463,7163,7163,7163,7162,93-
25 gen 202463,2163,2163,2163,2162,43-
24 gen 202464,0164,0164,0164,0163,22-
23 gen 202464,0364,0364,0364,0363,24-
22 gen 202463,5963,5963,5963,5962,81-
19 gen 202462,0062,9062,0062,9062,1370
18 gen 202458,0958,0958,0958,0957,38-
17 gen 202458,4558,4558,4558,4557,73-
16 gen 202457,9957,9957,9957,9957,28-
15 gen 202457,6657,6657,6657,6656,95-
12 gen 202457,6657,6657,6657,6656,95-
11 gen 202457,4257,4257,4257,4256,71-
10 gen 202457,1257,1257,1257,1256,42-
09 gen 202456,9356,9356,9356,9356,23-
08 gen 202456,2556,2556,2556,2555,56-
05 gen 202456,8056,8056,8056,8056,10-
04 gen 202456,7556,7556,7556,7556,05-
03 gen 202457,9258,0257,9258,0257,3125
02 gen 202458,6558,6558,6558,6557,93-
29 dic 202358,5258,5258,4958,4957,77-
28 dic 202358,7458,7458,7458,7458,02-
27 dic 202359,2259,2259,2259,2258,49-
22 dic 202358,8458,8458,8458,8458,12-
21 dic 202359,1159,1159,1159,1158,38-
20 dic 202359,0059,0059,0059,0058,27-
19 dic 202359,1059,1059,1059,1058,37-
18 dic 202358,7558,7558,7558,7558,03-
*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...