Italia markets open in 3 hours 4 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.683,25 +510,10 (+1,30%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.835,46 +541,96 (+0,95%) CMC Crypto 200
1.282,90 +33,78 (+2,70%)
Great-West Lifeco Inc (GWS.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 24 giu 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 21 giu 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 20 giu 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 19 giu 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 18 giu 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 17 giu 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 14 giu 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 13 giu 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 12 giu 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 11 giu 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 10 giu 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 07 giu 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 06 giu 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 05 giu 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 04 giu 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 03 giu 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 31 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 31 mag 2024 | 0.555 Dividendo | |||||
| 30 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,65 | - |
| 29 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,65 | - |
| 28 mag 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 27 mag 2024 | 28,60 | 28,80 | 28,60 | 28,80 | 28,23 | 20 |
| 24 mag 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 23 mag 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 22 mag 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 21 mag 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 20 mag 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 17 mag 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 16 mag 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 15 mag 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 14 mag 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 13 mag 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,63 | - |
| 10 mag 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,63 | - |
| 09 mag 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 08 mag 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 07 mag 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,82 | - |
| 06 mag 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 03 mag 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 02 mag 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,06 | - |
| 30 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,06 | - |
| 29 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,06 | - |
| 26 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 25 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 24 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 23 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 22 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,06 | - |
| 19 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,66 | - |
| 18 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,66 | - |
| 17 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 16 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 15 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,06 | - |
| 12 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 11 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,25 | - |
| 10 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,65 | - |
| 09 apr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 08 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 05 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 04 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 03 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,82 | - |
| 02 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,02 | - |
| 28 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,63 | - |
| 27 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 26 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 25 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 22 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,82 | - |
| 21 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,82 | - |
| 20 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,63 | - |
| 19 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 18 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 15 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,63 | - |
| 14 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 13 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 12 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 11 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 08 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,02 | - |
| 07 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 06 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 05 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 04 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 01 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 29 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 28 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 28 feb 2024 | 0.555 Dividendo | |||||
| 27 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,69 | - |
| 26 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 27,88 | - |
| 23 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,27 | - |
| 22 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 27,88 | - |
| 21 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,69 | - |
| 20 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,50 | - |
| 19 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,50 | - |
| 16 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,30 | - |
| 15 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,50 | - |
| 14 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,69 | - |
| 13 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 27,88 | - |
| 12 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,07 | - |
| 09 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,04 | - |
| 08 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 29,61 | - |
| 07 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 29,42 | - |
| 06 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 29,23 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.