Italia markets closed

Fosun International Ltd (FNI.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4874-0,0008 (-0,16%)
In data: 10:31AM CEST. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 20240,48620,48740,48620,48740,4874-
17 lug 20240,48560,48820,48560,48820,4882-
16 lug 20240,48640,48640,48580,48580,4858-
15 lug 20240,49500,49500,49340,49340,4934-
12 lug 20240,50750,50750,49640,49640,4964-
11 lug 20240,49520,49520,48740,48740,4874-
10 lug 20240,48880,48880,47200,47200,4720-
09 lug 20240,48840,49420,48840,49420,4942-
08 lug 20240,48740,48740,47980,47980,4798-
05 lug 20240,49440,49440,49440,49440,4944-
04 lug 20240,50200,50200,50200,50200,5020-
03 lug 20240,50250,50250,50250,50000,5000-
02 lug 20240,49400,49400,48200,48200,4820-
01 lug 20240,49220,49220,49120,49120,49127.500
28 giu 20240,49840,49840,48680,48680,4868-
27 giu 20240,50150,50150,49200,49200,4920-
26 giu 20240,51150,51150,51150,51150,5115-
25 giu 20240,50450,50450,50450,50450,5045-
24 giu 20240,50850,50850,50550,50550,5055-
21 giu 20240,51950,51950,51150,51150,5115-
20 giu 20240,52600,52600,51000,51000,5100-
19 giu 20240,52500,52500,51600,51600,5160-
18 giu 20240,51900,51900,51300,51300,5130-
17 giu 20240,52050,52050,51800,51800,5180-
14 giu 20240,52400,52400,52150,52150,5215-
13 giu 20240,51400,51850,51400,51850,5185-
12 giu 20240,51850,51850,51450,51450,5145-
12 giu 20240.038 Dividendo
11 giu 20240,53150,53150,52700,52700,4890-
10 giu 20240,55750,55750,55650,55650,5164-
07 giu 20240,55150,55150,55100,55100,5113-
06 giu 20240,54450,54800,54450,54800,5085-
05 giu 20240,55550,55550,55550,55550,5154-
04 giu 20240,57950,57950,56650,56650,52572.000
03 giu 20240,55900,57700,55900,57700,5354-
31 mag 20240,51350,51350,50500,50500,4686-
30 mag 20240,51750,51750,51500,51500,4779-
29 mag 20240,52250,52650,52250,52650,4885-
28 mag 20240,53250,53250,53150,53150,4932-
27 mag 20240,53400,53400,53350,53350,4950-
24 mag 20240,52750,52750,52700,52700,4890-
23 mag 20240,55250,55250,54850,54850,5089-
22 mag 20240,57650,57650,57400,57400,5326-
21 mag 20240,57350,57450,57350,57450,5331-
20 mag 20240,58550,58550,58550,58550,5433-
17 mag 20240,59250,59250,57800,57800,53638.100
16 mag 20240,58600,58600,58600,58600,5437-
15 mag 20240,58750,58750,58750,58750,5451-
14 mag 20240,58250,58850,58250,58850,5461-
13 mag 20240,59250,59250,58900,58900,5465-
10 mag 20240,57800,57800,57650,57650,5349-
09 mag 20240,56550,56550,56550,56550,5247-
08 mag 20240,55250,55850,55250,55850,5182-
07 mag 20240,55750,55800,55700,55800,51788.500
06 mag 20240,55650,55650,55650,55650,5164-
03 mag 20240,55150,55250,55150,55250,5127-
02 mag 20240,55600,55600,55300,55300,5131-
30 apr 20240,54700,55000,54700,54900,5094-
29 apr 20240,54700,54900,54700,54900,5094-
26 apr 20240,53050,53050,52850,52850,4904-
25 apr 20240,52350,52350,52200,52200,4844-
24 apr 20240,51900,51900,51900,51900,4816-
23 apr 20240,50850,51800,50850,51800,4806-
22 apr 20240,50250,50600,50250,50600,4695-
19 apr 20240,49760,50850,49760,50850,4718-
18 apr 20240,50300,50800,50300,50800,4714-
17 apr 20240,50200,50200,50100,50100,4649-
16 apr 20240,50150,50450,50150,50450,4681-
15 apr 20240,50600,50900,50600,50900,4723-
12 apr 20240,50950,50950,50950,50950,4728-
11 apr 20240,51200,51200,49540,49540,4597-
10 apr 20240,51450,51450,50650,50650,4700-
09 apr 20240,51000,51000,50400,50400,4677-
08 apr 20240,50300,50300,48920,48920,4539-
05 apr 20240,48840,48840,48780,48780,4526-
04 apr 20240,48980,48980,48940,48940,4541-
03 apr 20240,48740,49280,48740,49280,4573-
02 apr 20240,50400,50400,49920,49920,4632-
28 mar 20240,47550,47610,47550,47610,4418-
27 mar 20240,46660,46660,46200,46200,4287-
26 mar 20240,47260,47260,47260,47260,4385-
25 mar 20240,47190,47640,47190,47640,4420-
22 mar 20240,48540,48540,48290,48290,4481-
21 mar 20240,49080,49350,48890,49350,4579384
20 mar 20240,48690,48690,48690,48690,4518-
19 mar 20240,48710,48710,48570,48570,4507-
18 mar 20240,49650,49650,49470,49470,4590-
15 mar 20240,49690,50520,49690,50520,4688-
14 mar 20240,50460,50500,50460,50500,4686-
13 mar 20240,50660,50660,50420,50420,4678-
12 mar 20240,50120,50220,50120,50220,4660-
11 mar 20240,48960,48960,48870,48960,4543-
08 mar 20240,48810,48810,48790,48790,4527-
07 mar 20240,47180,47740,47180,47740,4430-
06 mar 20240,48850,48920,48850,48920,4539-
05 mar 20240,49130,49140,49130,49140,4560-
04 mar 20240,51160,52020,51160,52020,4827-
01 mar 20240,52120,52380,52120,52380,4860-
29 feb 20240,53360,53360,52640,52640,4884-
28 feb 20240,51140,51140,51140,51140,4745-
*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...