Italia markets closed

ZTE Corporation (FZM.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0320+0,0500 (+2,52%)
Alla chiusura: 08:20AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,03202,03202,03202,03202,0320-
27 giu 20241,98201,98201,98201,98201,9820-
26 giu 20242,02802,02802,02802,02802,0280-
25 giu 20241,94651,94651,94651,94651,9465-
24 giu 20241,98801,98801,98801,98801,9880-
21 giu 20242,08702,08702,08702,08702,0870-
20 giu 20242,07902,07902,07902,07902,0790-
19 giu 20242,10102,10102,09002,09002,09001.880
18 giu 20242,04202,05402,04202,05402,0540180
17 giu 20242,03202,03202,03202,03202,0320-
14 giu 20242,04802,05002,04802,05002,05003.000
13 giu 20241,94351,94351,94351,94351,9435-
12 giu 20241,98601,98601,98001,98001,98002.100
11 giu 20241,94451,94451,94451,94451,9445-
10 giu 20241,94901,94901,94901,94901,9490-
07 giu 20241,93451,93451,93451,93451,9345-
06 giu 20241,94701,94701,94701,94701,9470-
05 giu 20241,93001,93001,93001,93001,9300-
04 giu 20241,91451,91451,91451,91451,9145-
03 giu 20241,89751,89751,89751,89751,8975-
31 mag 20241,90351,90351,87001,87001,8700600
30 mag 20241,93801,93801,93801,93801,93803.931
29 mag 20241,91101,91101,91101,91101,9110-
28 mag 20241,94851,94851,94851,94851,9485-
27 mag 20241,95851,95851,95851,95851,9585-
24 mag 20241,92701,92701,92701,92701,9270-
23 mag 20241,94651,94651,94651,94651,9465-
22 mag 20242,00402,00401,97551,97551,97552.100
21 mag 20241,99051,99051,99051,99051,9905-
20 mag 20242,05702,05702,05702,05702,0570-
17 mag 20242,08102,08102,08102,08102,0810-
16 mag 20242,11002,17302,11002,17302,17304.600
15 mag 20242,07302,07302,07302,07302,0730-
14 mag 20242,09702,09702,09702,09702,0970-
13 mag 20242,08502,09502,08502,09502,0950600
10 mag 20242,01402,01402,01402,01402,0140-
09 mag 20241,96901,96901,96901,96901,9690-
08 mag 20241,91851,91851,91851,91851,9185-
07 mag 20241,98351,98351,98351,98351,9835-
06 mag 20242,02202,03002,00002,03002,03007.500
03 mag 20242,01102,01102,01102,01102,0110-
02 mag 20242,01502,01502,01502,01502,0150-
30 apr 20242,00402,00401,97851,97851,97852.000
29 apr 20242,00502,00502,00502,00502,0050-
26 apr 20242,01302,01302,01302,01302,0130-
25 apr 20241,89451,89451,89451,89451,8945-
24 apr 20241,92001,92001,88501,88501,88501.992
23 apr 20241,87151,87151,85651,85651,85651.200
22 apr 20241,83701,83701,83701,83701,8370-
19 apr 20241,82701,82701,82701,82701,8270-
18 apr 20241,88551,88551,88551,88551,8855-
17 apr 20241,85551,85551,85551,85551,8555-
16 apr 20241,81801,81801,81801,81801,8180-
15 apr 20241,86451,86451,86451,86451,8645-
12 apr 20241,83351,83351,83351,83351,8335-
11 apr 20241,83801,83801,79851,79851,79851.690
10 apr 20241,78251,83001,78251,83001,83002.810
09 apr 20241,78651,78651,78651,78651,7865-
08 apr 20241,76101,76101,76101,76101,7610-
05 apr 20241,73001,73001,73001,73001,7300-
04 apr 20241,77801,77801,77801,77801,7780-
03 apr 20241,78951,78951,78951,78951,7895-
02 apr 20241,83051,83051,83051,83051,8305-
28 mar 20241,81551,81551,81551,81551,8155-
27 mar 20241,74401,74401,74401,74401,7440-
26 mar 20241,80101,80101,80101,80101,8010-
25 mar 20241,83251,83251,83251,83251,8325-
22 mar 20241,85201,85201,85201,85201,8520-
21 mar 20241,87501,87501,87501,87501,8750-
20 mar 20241,88601,88601,88601,88601,8860-
19 mar 20241,90151,90151,90151,90151,9015-
18 mar 20241,98501,98501,97951,97951,9795500
15 mar 20241,99801,99801,99801,99801,9980-
14 mar 20241,98451,98451,98451,98451,9845-
13 mar 20242,02802,02802,02802,02802,0280-
12 mar 20242,01602,01601,99751,99751,9975875
11 mar 20242,04402,04402,04402,04402,0440-
08 mar 20242,04902,06402,04902,06402,0640200
07 mar 20241,91851,91851,91851,91851,9185-
06 mar 20241,98901,98901,98901,98901,9890-
05 mar 20241,93601,93601,93601,93601,9360-
04 mar 20242,04002,04002,04002,04002,0400-
01 mar 20242,04602,04602,04602,04602,0460-
29 feb 20242,07202,07202,06002,06002,0600250
28 feb 20241,90251,90251,90251,90251,9025-
27 feb 20242,02502,03702,02502,03702,0370-
26 feb 20241,84601,84601,84601,84601,8460-
23 feb 20241,85301,85301,85301,85301,8530-
22 feb 20241,85051,85051,85051,85051,8505-
21 feb 20241,78001,78001,78001,78001,7800-
20 feb 20241,72801,72801,72801,72801,7280-
19 feb 20241,73951,73951,73951,73951,7395-
16 feb 20241,73401,73401,73401,73401,7340-
15 feb 20241,67401,67401,67401,67401,6740-
14 feb 20241,66351,66351,66351,66351,6635-
13 feb 20241,66301,66301,66301,66301,6630-
12 feb 20241,66301,66301,66301,66301,6630-
09 feb 20241,66401,66401,66401,66401,6640-
08 feb 20241,71901,71901,71901,71901,7190-
07 feb 20241,65151,70251,65151,70251,7025500
*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...