Italia markets closed

First Hydrogen Corp. (FIT.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6010-0,0040 (-0,66%)
Alla chiusura: 05:16PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20240,59500,60500,59500,60100,6010305
30 mag 20240,60200,60500,60200,60500,6050-
29 mag 20240,63200,63200,61000,61000,610021.500
28 mag 20240,62600,68000,62600,68000,68001.500
27 mag 20240,68800,68900,62500,68900,689011.135
24 mag 20240,63500,67300,63100,63100,63101.795
23 mag 20240,62500,65800,62500,65800,65803.000
22 mag 20240,62200,66800,60600,60600,60602.400
21 mag 20240,65700,66000,64500,64500,64502.000
20 mag 20240,64600,64600,64500,64500,6450200
17 mag 20240,63700,63700,63700,63700,6370-
16 mag 20240,65900,68800,64600,67900,67905.714
15 mag 20240,69800,71900,65900,66000,66005.700
14 mag 20240,60800,61200,60800,61200,61203.520
13 mag 20240,66900,66900,61700,61700,61706.500
10 mag 20240,65200,66100,65200,66100,66106.000
09 mag 20240,65600,69700,65600,69700,69702.000
08 mag 20240,67200,69000,66500,69000,69004.400
07 mag 20240,67900,71000,66100,68000,68007.475
06 mag 20240,69000,69000,69000,69000,69001.400
03 mag 20240,65400,68900,65100,68900,68903.050
02 mag 20240,66000,68000,61400,61400,61404.450
30 apr 20240,66800,67100,66800,67100,6710700
29 apr 20240,68100,68100,68000,68000,68001.090
26 apr 20240,65800,69700,65800,68200,68207.300
25 apr 20240,69500,70800,66000,70800,70805.500
24 apr 20240,67100,71000,66900,66900,66901.000
23 apr 20240,66700,72300,66700,72300,72303.500
22 apr 20240,66400,71400,66100,71400,71402.150
19 apr 20240,65100,71000,64700,71000,710010.101
18 apr 20240,66700,71000,66300,71000,71002.025
17 apr 20240,65000,68000,65000,65600,65602.000
16 apr 20240,68900,68900,65200,67500,67504.700
15 apr 20240,72000,76700,70000,70000,700011.868
12 apr 20240,67800,76900,67000,74000,740011.660
11 apr 20240,68600,68800,68600,68800,68801.000
10 apr 20240,64600,67900,61000,66000,660011.414
09 apr 20240,70500,73100,67200,68300,683018.500
08 apr 20240,76200,76200,70000,72000,72007.010
05 apr 20240,77200,77200,71000,71300,71303.310
04 apr 20240,73500,77100,72000,72000,720017.398
03 apr 20240,70800,70800,70800,70800,70801.000
02 apr 20240,74300,74300,74000,74000,74001.902
28 mar 20240,72900,77700,72000,72000,72009.100
27 mar 20240,71700,77000,71100,76900,769014.101
26 mar 20240,70900,74500,66000,70400,704011.890
25 mar 20240,83900,83900,76000,76000,76002.900
22 mar 20240,81100,83500,78800,80000,800013.465
21 mar 20240,82900,88000,79700,79700,79702.290
20 mar 20240,82500,84800,78100,84000,840016.239
19 mar 20240,87000,89400,85000,85000,85005.875
18 mar 20240,90100,90100,85000,90000,90004.500
15 mar 20240,95000,95100,95000,95000,95005.300
14 mar 20240,92700,98400,92700,98400,98405.577
13 mar 20240,97001,00400,93000,93000,930031.981
12 mar 20240,97601,02000,97200,97200,97202.401
11 mar 20241,04201,04200,95000,98000,980052.038
08 mar 20240,98501,06000,98501,03801,03802.242
07 mar 20241,00001,05800,95001,04601,046012.470
06 mar 20240,98701,04600,98001,00001,000010.700
05 mar 20241,00001,03801,00001,03801,03804.500
04 mar 20241,02001,03201,00001,03001,03006.353
01 mar 20241,01801,10201,01801,09001,09004.400
29 feb 20241,00001,00000,97501,00001,00004.000
28 feb 20240,99701,07000,99701,06601,06607.150
27 feb 20241,00401,06401,00401,04001,04004.970
26 feb 20241,00001,06600,98101,06001,06007.127
23 feb 20240,98001,03400,98001,03401,03402.050
22 feb 20241,00201,05600,99900,99900,99902.810
21 feb 20241,01401,05001,01401,05001,05001.000
20 feb 20241,01001,07401,00801,07401,07402.440
19 feb 20241,07001,10001,01201,04801,048047.452
16 feb 20241,10001,10001,04001,09401,0940750
15 feb 20241,05001,10001,04001,04201,04202.020
14 feb 20241,04001,12801,04001,12801,12804.889
13 feb 20241,04001,13001,04001,05601,05601.760
12 feb 20241,05001,13201,04201,04601,046023.300
09 feb 20241,09001,15601,09001,15401,154022.450
08 feb 20241,09001,14801,09001,14801,14806.047
07 feb 20241,10001,16401,10001,10001,10003.200
06 feb 20241,07601,13001,07601,10201,10203.600
05 feb 20241,07401,15201,07401,12201,12209.400
02 feb 20241,08601,14801,08601,11801,1180640
01 feb 20241,15201,15401,08801,15401,154028.595
31 gen 20241,08801,16201,08801,09201,0920650
30 gen 20241,12801,15801,10601,11001,11002.210
29 gen 20241,17001,17001,09001,09001,09007.250
26 gen 20241,08801,08801,08801,08801,0880390
25 gen 20241,08801,13801,08801,13801,1380150
24 gen 20241,09201,14601,09201,09201,09201.500
23 gen 20241,07601,15201,07601,15201,1520175
22 gen 20241,11201,17601,10001,10001,100016.260
19 gen 20241,11001,16601,08801,09401,094010.285
18 gen 20241,18801,18801,12401,16801,16801.630
17 gen 20241,05601,19801,05601,15001,15007.700
16 gen 20241,11201,11201,05201,05801,05805.200
15 gen 20241,08001,08001,08001,08001,0800-
12 gen 20241,08401,11601,08001,08001,08002.482
11 gen 20241,08201,12801,08201,08201,08209.230
10 gen 20241,09001,14001,08201,14001,14003.933
*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...