Italia markets closed

Meta Platforms Inc (FB2A.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
463,15-1,40 (-0,30%)
Alla chiusura: 09:52PM CEST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024469,05469,05460,70463,15463,15890
20 giu 2024466,55469,70464,55464,55464,55111
19 giu 2024464,10467,10463,95465,05465,05763
18 giu 2024471,10472,70463,55464,10464,10116
17 giu 2024469,40472,30463,35468,75468,75979
14 giu 2024468,95471,85468,25471,85471,85210
14 giu 20240.5 Dividendo
13 giu 2024470,95471,80466,85469,70469,20437
12 giu 2024472,00475,40466,95469,75469,25248
11 giu 2024466,65472,00466,05472,00471,50607
10 giu 2024459,75466,55456,50465,05464,55496
07 giu 2024453,05459,80453,05459,80459,31175
06 giu 2024454,20457,70453,85453,85453,371.156
05 giu 2024439,20453,50439,20453,50453,02431
04 giu 2024434,75436,60434,75436,35435,89149
03 giu 2024431,95438,05431,80438,05437,58340
31 mag 2024429,05430,25419,45419,85419,40265
30 mag 2024434,30438,30430,50432,05431,59474
29 mag 2024440,80442,40437,30440,05439,58401
28 mag 2024439,65440,95438,05438,30437,83178
27 mag 2024438,85441,85437,10438,00437,53780
24 mag 2024431,05441,55430,50438,65438,18340
23 mag 2024434,55437,10427,50429,60429,14582
22 mag 2024427,05436,75427,05433,80433,34145
21 mag 2024430,95431,15426,45428,10427,6480
20 mag 2024434,15434,60430,75430,75430,29128
17 mag 2024435,05435,55432,80433,70433,24166
16 mag 2024442,25442,25435,50437,45436,981.223
15 mag 2024434,85442,15433,55441,95441,48569
14 mag 2024431,05435,80430,10435,80435,34191
13 mag 2024439,65440,60429,80432,45431,99408
10 mag 2024441,35443,55437,10440,35439,88491
09 mag 2024437,25440,95435,85439,20438,7369
08 mag 2024434,85441,70434,85440,45439,98233
07 mag 2024431,95436,45429,10435,55435,09591
06 mag 2024422,00426,00420,95426,00425,552.338
03 mag 2024411,80419,40409,05418,05417,60949
02 mag 2024410,00415,00407,60411,00410,56778
30 apr 2024403,70410,10399,70404,75404,321.387
29 apr 2024416,50416,50400,45401,40400,974.804
26 apr 2024417,00419,35406,75415,05414,613.710
25 apr 2024390,50414,90386,50412,75412,3112.673
24 apr 2024473,65477,55455,00461,70461,211.965
23 apr 2024452,30464,50452,30464,10463,61456
22 apr 2024450,50459,95445,30452,00451,52919
19 apr 2024466,55474,50446,60452,50452,021.242
18 apr 2024464,55477,65464,55471,65471,15126
17 apr 2024470,25473,20460,85466,65466,15636
16 apr 2024467,45474,20467,45471,65471,151.320
15 apr 2024477,25486,55468,95470,90470,40380
12 apr 2024487,65490,00479,80481,05480,54235
11 apr 2024483,90487,70483,05487,70487,18327
10 apr 2024475,55484,10472,15483,30482,79522
09 apr 2024478,25480,35467,10472,15471,65958
08 apr 2024487,95488,90479,20479,20478,69295
05 apr 2024472,95488,05472,95486,60486,081.453
04 apr 2024469,50487,35469,25473,90473,401.587
03 apr 2024461,30467,00459,55465,60465,10209
02 apr 2024455,10460,35452,55460,35459,86648
28 mar 2024454,20457,80449,50450,75450,271.390
27 mar 2024458,65461,55452,55453,95453,47916
26 mar 2024464,25469,60458,60458,60458,11765
25 mar 2024469,25471,20464,55465,00464,501.564
22 mar 2024469,05471,55466,50470,95470,45430
21 mar 2024464,10471,00464,10468,10467,60366
20 mar 2024455,35465,00455,35463,20462,71647
19 mar 2024453,95456,05447,15456,00455,51405
18 mar 2024446,00456,35443,60456,35455,86562
15 mar 2024449,15452,55443,80444,40443,93299
14 mar 2024452,90457,80449,40449,40448,92485
13 mar 2024459,15459,65450,20452,05451,57541
12 mar 2024447,00460,00445,75458,35457,861.211
11 mar 2024458,25461,40437,50443,50443,031.783
08 mar 2024468,55473,45458,65463,70463,211.294
07 mar 2024452,05473,85452,05468,55468,051.128
06 mar 2024450,80460,60450,80455,60455,111.709
05 mar 2024456,50456,95449,25450,85450,37523
04 mar 2024462,35465,45459,90461,20460,711.560
01 mar 2024455,00464,30453,65463,35462,86644
29 feb 2024445,05453,20445,05453,20452,72429
28 feb 2024447,20452,35447,20449,15448,67143
27 feb 2024441,25447,70440,65447,05446,57351
26 feb 2024447,10447,25444,50446,40445,92392
23 feb 2024451,30454,70445,80445,80445,331.538
22 feb 2024443,95452,70440,25451,65451,17827
21 feb 2024432,15435,40428,40428,60428,141.045
21 feb 20240.5 Dividendo
20 feb 2024436,10438,25431,35434,95433,99802
19 feb 2024438,05443,75438,05442,50441,521.091
16 feb 2024449,40453,25437,55439,90438,93310
15 feb 2024441,25453,75440,40449,45448,46887
14 feb 2024430,05440,70430,05440,70439,72579
13 feb 2024433,55436,05425,10429,50428,552.001
12 feb 2024433,95444,35432,15435,50434,54609
09 feb 2024435,50440,45434,15435,05434,091.252
08 feb 2024434,80436,55432,00436,20435,23384
07 feb 2024420,30437,00419,10435,20434,241.161
06 feb 2024427,00433,30423,40424,70423,761.043
05 feb 2024435,00441,40428,75430,05429,102.858
02 feb 2024417,00445,75416,25440,15439,186.375
*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...