Italia markets close in 8 hours 17 minutes

Bilfinger SE (GBF.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,10+1,00 (+2,32%)
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202443,2544,5042,9544,1044,1074.650
23 apr 202442,3543,2542,3543,1043,1028.032
22 apr 202441,5542,3041,4042,3042,3056.517
19 apr 202441,1041,4540,6041,3541,3532.751
18 apr 202440,8541,6040,6541,3541,3543.992
17 apr 202441,1041,4540,8540,9040,9048.259
16 apr 202441,0541,6040,5041,2541,25112.368
15 apr 202441,9541,9541,3041,4541,4535.883
12 apr 202441,8542,1041,5041,7541,7543.176
11 apr 202441,6041,8541,4541,4541,4544.017
10 apr 202442,1542,1541,4541,9041,9039.892
09 apr 202442,5542,5541,5541,8541,8577.401
08 apr 202443,0043,3042,4042,9042,90111.217
05 apr 202442,6542,9042,3042,9042,9047.084
04 apr 202442,9043,2542,5543,0043,0061.192
03 apr 202442,6042,9041,7042,9042,9058.537
02 apr 202443,4543,6542,4542,8542,8582.758
28 mar 202444,1244,2043,1043,3043,3069.832
27 mar 202442,9044,1442,8244,0044,0043.201
26 mar 202443,5043,5042,9643,0043,0061.408
25 mar 202443,1044,1242,9043,3643,36114.548
22 mar 202442,7643,2242,3242,9842,9834.996
21 mar 202443,9843,9842,3442,7642,7690.771
20 mar 202443,7643,9643,2043,6443,6458.062
19 mar 202444,2844,4043,7043,8643,8669.629
18 mar 202444,7244,9244,1644,5244,5267.411
15 mar 202444,7444,9644,3444,3444,34526.140
14 mar 202444,8845,1644,3844,6244,6288.764
13 mar 202445,2445,5844,6644,9644,9684.073
12 mar 202443,8045,2843,7845,2445,24108.992
11 mar 202442,2243,7242,1643,5443,5435.671
08 mar 202442,7842,7842,3442,5442,5480.854
07 mar 202442,6042,8042,4242,6442,6490.626
06 mar 202442,4243,2042,1842,7242,72116.414
05 mar 202442,4042,5642,0842,2642,2647.229
04 mar 202442,8842,9042,1642,4842,4832.069
01 mar 202442,8643,0842,5442,7242,7227.057
29 feb 202442,3442,8442,3042,5442,5470.210
28 feb 202442,5042,6042,2642,4442,4421.214
27 feb 202442,7242,8042,1642,5242,5231.240
26 feb 202442,8843,1242,2642,4442,4437.638
23 feb 202443,0043,0442,2842,7642,7637.036
22 feb 202443,9444,0042,8443,2043,2088.774
21 feb 202442,5243,5442,0843,2643,26119.229
20 feb 202442,6442,6441,1841,5241,52109.082
19 feb 202443,1043,3042,5442,8042,8069.932
16 feb 202443,5444,1642,7643,4043,4094.454
15 feb 202442,4043,6042,2043,1243,12123.913
14 feb 202439,0842,6039,0641,9241,92338.860
13 feb 202438,3238,9838,1438,3438,3463.743
12 feb 202437,8038,5837,8038,3838,3833.852
09 feb 202438,6438,6437,7037,7037,7023.567
08 feb 202438,0238,4638,0038,3638,3631.976
07 feb 202437,5638,1437,5637,7637,7638.344
06 feb 202436,8037,4836,7437,4837,4851.398
05 feb 202438,1838,5036,6637,0837,0855.145
02 feb 202439,1239,1238,1238,3438,3442.084
01 feb 202439,3639,7438,5238,8438,8447.460
31 gen 202440,0040,4239,2639,4239,4281.352
30 gen 202439,7239,9639,4639,9239,9260.270
29 gen 202438,2640,1638,0039,5839,58108.078
26 gen 202438,5038,7238,1038,2238,2222.268
25 gen 202438,3438,7238,1238,6238,6233.114
24 gen 202438,6838,7838,2238,4238,4228.866
23 gen 202438,5838,8238,2838,4038,4040.787
22 gen 202438,2238,7838,0438,3838,3851.246
19 gen 202437,5238,2037,3637,7837,7851.913
18 gen 202437,8638,1637,1837,2437,2473.407
17 gen 202436,9837,5036,9837,5037,5035.943
16 gen 202436,8237,3036,5837,2637,2628.997
15 gen 202437,9238,0836,8837,0237,0252.561
12 gen 202436,9838,3236,8637,9637,9683.860
11 gen 202436,6836,7436,3636,6836,6861.459
10 gen 202435,7636,5035,5036,5036,5062.157
09 gen 202434,9835,7834,4435,7035,7068.201
08 gen 202434,7434,7434,1834,6634,6632.555
05 gen 202434,5034,6233,9434,5034,5019.654
04 gen 202434,2634,6834,0634,6834,6822.879
03 gen 202434,8634,8633,4034,0834,08116.082
02 gen 202435,0035,3834,9635,0035,0041.198
29 dic 202334,6834,9834,4834,8234,8225.723
28 dic 202335,0035,1234,5834,6834,6836.827
27 dic 202334,9435,2034,7234,9834,9832.724
22 dic 202334,8235,1034,6034,9434,9468.788
21 dic 202334,6634,8634,2834,8034,8025.636
20 dic 202333,9834,8833,9834,7034,7031.000
19 dic 202334,2834,5433,8434,0034,0064.651
18 dic 202334,1834,9234,1834,5234,5250.455
15 dic 202334,0234,7433,7234,2834,2870.593
14 dic 202333,8634,0433,3833,8833,8856.757
13 dic 202334,4634,4633,5033,5633,5637.997
12 dic 202334,3834,6233,8834,2034,2042.574
11 dic 202335,1235,1234,4634,4634,4620.130
08 dic 202334,6235,2034,5634,9634,9617.482
07 dic 202335,2435,2434,3634,6434,6450.184
06 dic 202335,5635,7035,1635,2235,2228.849
05 dic 202335,0235,6634,6235,5235,5259.132
04 dic 202335,8435,8634,9035,1435,1441.499
01 dic 202335,4835,8235,0035,7435,7479.199
30 nov 202335,5036,0034,8835,4035,4079.493
*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...