Italia markets close in 4 hours

Macy's, Inc. (FDO.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,51-0,20 (-1,09%)
In data: 08:15AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202418,5118,5118,5118,5118,51200
28 mag 202418,2018,8918,2018,7118,71-
27 mag 202418,3818,3818,1018,1018,10-
24 mag 202418,3518,8018,3518,5318,53-
23 mag 202418,4018,5318,2718,5318,53-
22 mag 202418,2218,7718,2218,5218,52-
21 mag 202417,3718,3917,2918,3918,39-
20 mag 202417,8217,8217,6817,6817,68-
17 mag 202417,8818,0717,8417,8417,84200
16 mag 202417,5617,9917,5617,9917,993
15 mag 202418,1918,1917,7117,7117,71-
14 mag 202417,9318,3317,9318,3318,33-
13 mag 202417,7718,2717,7718,0218,02-
10 mag 202417,9217,9217,8417,8917,89-
09 mag 202417,5417,9417,5417,8917,89-
08 mag 202417,8717,8717,5917,6517,65500
07 mag 202417,9618,2817,9618,0218,02-
06 mag 202417,9718,3417,9718,0918,09-
03 mag 202417,7018,1017,7018,1018,10-
02 mag 202416,7617,7016,7417,7017,70300
30 apr 202417,1217,2517,1217,2117,21-
29 apr 202416,9617,3016,9617,1917,19590
26 apr 202417,1217,2117,0917,2117,21-
25 apr 202417,2317,2317,0717,0717,07-
24 apr 202417,6217,6217,4717,4717,47-
23 apr 202417,5317,9017,5317,7617,76-
22 apr 202417,3017,6917,3017,6417,64-
19 apr 202417,5617,8317,3217,3317,33-
18 apr 202417,6417,9117,6417,8517,85-
17 apr 202417,6917,9817,6917,8317,83-
16 apr 202417,5317,8617,5317,8617,86-
15 apr 202417,9718,2717,5417,7517,75-
12 apr 202418,4518,4818,0618,0618,06-
11 apr 202418,5618,7018,3218,4818,48-
10 apr 202417,9518,6917,9518,6918,69-
09 apr 202417,8118,1017,8117,9017,90-
08 apr 202416,9417,8816,9417,8817,88-
05 apr 202416,9217,0516,9017,0517,05-
04 apr 202417,2617,2616,9016,9016,90-
03 apr 202417,4917,5517,3517,3517,35-
02 apr 202417,8917,8917,6217,6217,6242
28 mar 202418,1218,4318,1218,1918,19-
27 mar 202417,5118,2717,5118,0318,03-
26 mar 202417,9418,0417,4217,4217,42148
25 mar 202418,5118,7817,8317,8317,83-
22 mar 202419,0619,0618,4618,4618,46-
21 mar 202419,2919,3018,8818,8818,88-
20 mar 202419,7519,7519,1819,1819,18-
19 mar 202419,3019,9419,3019,5819,58240
18 mar 202419,3319,5019,2319,2319,23-
15 mar 202419,5819,7519,2019,2019,20-
14 mar 202418,8719,7318,8719,5219,52-
14 mar 20240.1737 Dividendo
13 mar 202418,8919,2218,8919,2219,05-
12 mar 202418,7018,7018,7018,7018,53-
11 mar 202419,1919,1919,1919,1919,02-
08 mar 202418,3918,3918,3918,3918,22-
07 mar 202418,1518,5518,1518,5518,38141
06 mar 202418,4118,4118,4118,4118,24-
05 mar 202419,0719,0718,3818,6218,45153
04 mar 202418,4119,4218,4119,3319,16501
01 mar 202415,9116,5315,9116,5316,38-
29 feb 202416,9116,9115,8115,9915,85150
28 feb 202418,1518,1616,9916,9916,8320
27 feb 202417,7218,8517,7218,3018,13600
26 feb 202417,8317,9417,6917,7117,55-
23 feb 202417,4918,0917,4917,9717,81-
22 feb 202417,4417,6617,4417,5717,41-
21 feb 202417,6217,6217,3917,5217,36-
20 feb 202417,5317,7517,5317,7217,56-
19 feb 202417,7317,7317,7017,7017,54-
16 feb 202417,9218,1017,9218,0017,84-
15 feb 202417,8118,3117,8118,0917,93-
14 feb 202417,5117,9317,5117,9317,77115
13 feb 202417,9518,0317,3717,6017,44175
12 feb 202417,5218,1717,5218,0817,92828
09 feb 202417,6417,7417,5717,6217,4650
08 feb 202417,0117,7417,0117,7417,58-
07 feb 202417,1417,3317,1317,1316,97-
06 feb 202416,8817,3516,8817,3017,14-
05 feb 202417,0817,1316,8017,1016,95125
02 feb 202416,7817,2216,7817,1817,02-
01 feb 202416,7916,9216,6116,9216,76-
31 gen 202417,0017,1316,8316,9016,74200
30 gen 202417,0117,1716,9717,1316,98-
29 gen 202417,3017,3017,0217,2217,06300
26 gen 202417,2017,4517,2017,3317,17-
25 gen 202416,5117,3116,5117,3117,15-
24 gen 202416,5816,9116,5816,6016,45-
23 gen 202416,8317,2016,4716,7116,5650
22 gen 202415,9816,6715,9816,6716,52600
19 gen 202416,2116,2115,9516,1115,97-
18 gen 202416,2016,4016,1716,4016,2515
17 gen 202416,4816,4816,3216,3716,22-
16 gen 202416,7516,7516,5316,6416,48-
15 gen 202416,6416,6516,6316,6416,49-
12 gen 202416,7716,9216,6816,9216,77-
11 gen 202417,1317,1316,8616,8616,71400
10 gen 202417,3817,3817,2117,2617,101.000
09 gen 202417,2617,4117,2617,3717,21450
*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...