Italia markets closed

Fanuc Corp (FUC.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,31+0,82 (+3,35%)
Alla chiusura: 08:07AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202425,3125,3125,3125,3125,31-
27 giu 202424,4924,4924,4924,4924,49-
26 giu 202424,9624,9624,9624,9624,96-
25 giu 202424,6424,6424,6424,6424,64-
24 giu 202424,2024,2024,2024,2024,20-
21 giu 202424,2224,2224,2224,2224,22-
20 giu 202424,5124,5124,5124,5124,51-
19 giu 202424,8824,8824,8824,8824,88-
18 giu 202425,1925,1925,1925,1925,19-
17 giu 202424,6424,6424,6424,6424,64-
14 giu 202425,1925,5625,1925,5625,56100
13 giu 202425,5125,5125,5125,5125,51-
12 giu 202425,5025,5025,5025,5025,50-
11 giu 202425,1725,1725,1725,1725,17-
10 giu 202425,2125,2125,2125,2125,21-
07 giu 202424,9224,9224,9224,9224,92-
06 giu 202425,0825,0825,0825,0825,08-
05 giu 202425,1125,1125,1125,1125,11-
04 giu 202425,9325,9325,9325,9325,93-
03 giu 202425,4125,4125,4125,4125,41-
31 mag 202425,7425,7425,7425,7425,74-
30 mag 202425,9725,9725,9725,9725,97-
29 mag 202426,4426,4426,4426,4426,44-
28 mag 202426,1226,1226,1226,1226,12-
27 mag 202426,8626,8626,8626,8626,86-
24 mag 202426,7726,7726,7726,7726,77-
23 mag 202427,1627,1627,1627,1627,16-
22 mag 202426,6226,6226,6226,6226,62-
21 mag 202426,8426,8426,8426,8426,84-
20 mag 202427,4127,4127,4127,4127,41-
17 mag 202426,5026,5026,5026,5026,50-
16 mag 202426,8326,8326,8326,8326,83-
15 mag 202426,0126,0126,0126,0126,01-
14 mag 202426,7126,7126,7126,7126,71-
13 mag 202426,9026,9026,9026,9026,90-
10 mag 202427,1727,1727,1727,1727,17-
09 mag 202427,0627,0627,0627,0627,06-
08 mag 202426,8126,8126,8126,8126,81-
07 mag 202428,1028,1028,1028,1028,10-
06 mag 202427,8127,8127,8127,8127,81-
03 mag 202427,5127,5127,5127,5127,51-
02 mag 202427,2427,2427,2427,2427,24-
30 apr 202427,4127,4127,4127,4127,41-
29 apr 202426,6226,6226,6226,6226,62-
26 apr 202426,6026,6026,6026,6026,60-
25 apr 202426,0926,0926,0926,0926,09-
24 apr 202427,0427,0427,0427,0427,04-
23 apr 202426,0126,0126,0126,0126,01-
22 apr 202427,0227,0227,0227,0227,0235
19 apr 202425,5425,5425,5425,5425,54-
18 apr 202425,8825,8825,8825,8825,88-
17 apr 202426,2226,2226,2226,2226,22-
16 apr 202427,0027,0027,0027,0027,00-
15 apr 202427,0127,0126,7826,7826,7860
12 apr 202426,1226,1226,1226,1226,12-
11 apr 202426,0826,0826,0826,0826,08-
10 apr 202426,2626,2626,2626,2626,26-
09 apr 202425,6025,6025,6025,6025,60-
08 apr 202426,0726,0726,0726,0726,0740
05 apr 202425,2725,2725,2725,2725,27-
04 apr 202426,1026,1026,1026,1026,10-
03 apr 202425,2425,2425,2425,2425,24-
02 apr 202425,0225,0225,0225,0225,02-
28 mar 202425,5825,5825,5825,5825,58-
28 mar 202443.88 Dividendo
27 mar 202425,0925,5225,0925,52-18,36-
26 mar 202425,7225,7225,7225,72-18,50-
25 mar 202426,2526,2526,2526,25-18,89-
22 mar 202426,4626,4626,4626,46-19,04-
21 mar 202426,4626,4626,4626,46-19,04-
20 mar 202426,2426,2426,2426,24-18,88-
19 mar 202426,3926,3926,3926,39-18,99-
18 mar 202426,1026,1026,1026,10-18,78-
15 mar 202426,0026,0026,0026,00-18,71-
14 mar 202426,0326,0326,0326,03-18,73-
13 mar 202426,1826,1826,1826,18-18,83-
12 mar 202426,1626,1626,1626,16-18,82-
11 mar 202426,3826,3826,3826,38-18,98-
08 mar 202427,5027,5027,5027,50-19,78-
07 mar 202427,0227,0227,0227,02-19,44-
06 mar 202427,6027,6027,6027,60-19,86-
05 mar 202427,6027,6027,6027,60-19,86-
04 mar 202427,3027,3027,3027,30-19,64-
01 mar 202426,7926,7926,7926,79-19,27-
29 feb 202426,3526,3526,3526,35-18,96-
28 feb 202427,0427,0427,0427,04-19,45-
27 feb 202426,3026,3026,3026,30-18,92-
26 feb 202426,1426,1426,1426,14-18,81-
23 feb 202425,2925,2925,2925,29-18,19-
22 feb 202425,2025,2025,2025,20-18,13-
21 feb 202425,3025,3025,3025,30-18,20-
20 feb 202425,3325,3325,3325,33-18,22-
19 feb 202424,6425,1324,6425,13-18,08360
16 feb 202424,8525,0024,8525,00-17,9940
15 feb 202424,5724,5724,5724,57-17,68-
14 feb 202423,8623,8623,8623,86-17,17-
13 feb 202424,4824,4824,4824,48-17,61-
12 feb 202424,9624,9624,9624,96-17,96-
09 feb 202424,0324,0324,0324,03-17,29-
08 feb 202424,6224,6224,6224,62-17,71-
*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...