Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.463,16 +635,66 (+1,12%)
Home Invest Belgium SA (H5V0.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 16,88 | 16,98 | 16,88 | 16,98 | 16,98 | - |
| 27 giu 2024 | 16,84 | 16,98 | 16,74 | 16,98 | 16,98 | - |
| 26 giu 2024 | 17,08 | 17,14 | 16,84 | 16,84 | 16,84 | - |
| 25 giu 2024 | 17,56 | 17,56 | 17,02 | 17,08 | 17,08 | - |
| 24 giu 2024 | 17,56 | 17,58 | 17,38 | 17,58 | 17,58 | - |
| 21 giu 2024 | 18,06 | 18,08 | 17,40 | 17,40 | 17,40 | - |
| 20 giu 2024 | 17,82 | 18,10 | 17,82 | 18,08 | 18,08 | - |
| 19 giu 2024 | 17,70 | 17,96 | 17,70 | 17,82 | 17,82 | - |
| 18 giu 2024 | 18,12 | 18,24 | 17,80 | 17,80 | 17,80 | - |
| 17 giu 2024 | 17,56 | 18,12 | 17,56 | 18,12 | 18,12 | - |
| 14 giu 2024 | 17,36 | 17,62 | 17,36 | 17,62 | 17,62 | - |
| 13 giu 2024 | 17,78 | 17,84 | 17,46 | 17,46 | 17,46 | - |
| 12 giu 2024 | 17,54 | 17,88 | 17,44 | 17,88 | 17,88 | - |
| 11 giu 2024 | 18,14 | 18,14 | 17,54 | 17,54 | 17,54 | - |
| 10 giu 2024 | 18,20 | 18,44 | 18,16 | 18,24 | 18,24 | - |
| 07 giu 2024 | 18,46 | 18,60 | 18,30 | 18,30 | 18,30 | - |
| 06 giu 2024 | 18,20 | 18,56 | 18,18 | 18,56 | 18,56 | - |
| 05 giu 2024 | 17,98 | 18,30 | 17,98 | 18,30 | 18,30 | - |
| 04 giu 2024 | 18,26 | 18,34 | 18,00 | 18,08 | 18,08 | - |
| 03 giu 2024 | 18,56 | 18,72 | 18,20 | 18,36 | 18,36 | - |
| 31 mag 2024 | 18,58 | 18,60 | 18,48 | 18,60 | 18,60 | - |
| 30 mag 2024 | 17,96 | 18,68 | 17,96 | 18,68 | 18,68 | - |
| 29 mag 2024 | 17,90 | 18,08 | 17,90 | 18,06 | 18,06 | - |
| 28 mag 2024 | 17,84 | 18,02 | 17,84 | 18,00 | 18,00 | - |
| 27 mag 2024 | 17,88 | 17,94 | 17,88 | 17,94 | 17,94 | - |
| 24 mag 2024 | 18,32 | 18,32 | 17,92 | 17,98 | 17,98 | - |
| 23 mag 2024 | 17,24 | 18,42 | 17,24 | 18,42 | 18,42 | - |
| 22 mag 2024 | 17,06 | 17,32 | 16,94 | 17,32 | 17,32 | - |
| 21 mag 2024 | 17,02 | 17,08 | 16,92 | 17,08 | 17,08 | - |
| 20 mag 2024 | 16,94 | 17,08 | 16,94 | 17,02 | 17,02 | - |
| 17 mag 2024 | 16,96 | 17,02 | 16,96 | 17,02 | 17,02 | - |
| 16 mag 2024 | 16,76 | 17,14 | 16,76 | 17,06 | 17,06 | - |
| 15 mag 2024 | 16,10 | 16,86 | 16,10 | 16,86 | 16,86 | - |
| 14 mag 2024 | 16,02 | 16,20 | 15,96 | 16,20 | 16,20 | - |
| 13 mag 2024 | 16,54 | 16,54 | 16,02 | 16,02 | 16,02 | - |
| 13 mag 2024 | 1.12 Dividendo | |||||
| 10 mag 2024 | 17,18 | 17,54 | 17,18 | 17,48 | 16,36 | - |
| 09 mag 2024 | 17,08 | 17,28 | 17,04 | 17,28 | 16,17 | - |
| 08 mag 2024 | 17,30 | 17,30 | 17,08 | 17,08 | 15,99 | - |
| 07 mag 2024 | 17,30 | 17,38 | 17,30 | 17,34 | 16,23 | - |
| 06 mag 2024 | 17,04 | 17,52 | 17,04 | 17,52 | 16,40 | - |
| 03 mag 2024 | 16,68 | 17,14 | 16,68 | 17,14 | 16,04 | - |
| 02 mag 2024 | 16,30 | 16,78 | 16,26 | 16,78 | 15,70 | - |
| 30 apr 2024 | 16,30 | 16,40 | 16,30 | 16,34 | 15,29 | - |
| 29 apr 2024 | 15,98 | 16,34 | 15,98 | 16,34 | 15,29 | - |
| 26 apr 2024 | 15,64 | 16,14 | 15,64 | 16,08 | 15,05 | - |
| 25 apr 2024 | 15,96 | 16,16 | 15,94 | 16,08 | 15,05 | - |
| 24 apr 2024 | 16,12 | 16,12 | 16,04 | 16,06 | 15,03 | - |
| 23 apr 2024 | 15,90 | 16,14 | 15,90 | 16,14 | 15,11 | - |
| 22 apr 2024 | 15,56 | 16,00 | 15,56 | 16,00 | 14,97 | - |
| 19 apr 2024 | 15,62 | 15,66 | 15,52 | 15,66 | 14,66 | - |
| 18 apr 2024 | 15,50 | 15,62 | 15,50 | 15,62 | 14,62 | - |
| 17 apr 2024 | 15,94 | 15,94 | 15,48 | 15,48 | 14,49 | - |
| 16 apr 2024 | 16,14 | 16,14 | 15,90 | 15,90 | 14,88 | - |
| 15 apr 2024 | 16,34 | 16,34 | 16,18 | 16,24 | 15,20 | - |
| 12 apr 2024 | 16,44 | 16,44 | 16,12 | 16,34 | 15,29 | - |
| 11 apr 2024 | 16,14 | 16,44 | 16,14 | 16,44 | 15,39 | - |
| 10 apr 2024 | 16,32 | 16,32 | 16,16 | 16,16 | 15,12 | - |
| 09 apr 2024 | 16,70 | 16,70 | 16,26 | 16,26 | 15,22 | - |
| 08 apr 2024 | 16,08 | 16,78 | 16,08 | 16,78 | 15,70 | - |
| 05 apr 2024 | 16,10 | 16,12 | 16,00 | 16,12 | 15,09 | - |
| 04 apr 2024 | 16,68 | 16,70 | 15,88 | 15,88 | 14,86 | - |
| 03 apr 2024 | 16,50 | 16,78 | 16,50 | 16,72 | 15,65 | - |
| 02 apr 2024 | 16,24 | 16,62 | 16,24 | 16,56 | 15,50 | - |
| 28 mar 2024 | 16,08 | 16,34 | 16,08 | 16,34 | 15,29 | - |
| 27 mar 2024 | 16,40 | 16,40 | 16,14 | 16,18 | 15,14 | - |
| 26 mar 2024 | 16,34 | 16,44 | 16,16 | 16,36 | 15,31 | - |
| 25 mar 2024 | 15,88 | 16,44 | 15,88 | 16,44 | 15,39 | - |
| 22 mar 2024 | 16,02 | 16,08 | 15,88 | 15,98 | 14,96 | - |
| 21 mar 2024 | 15,86 | 16,10 | 15,86 | 16,10 | 15,07 | - |
| 20 mar 2024 | 15,48 | 15,96 | 15,48 | 15,96 | 14,94 | - |
| 19 mar 2024 | 15,44 | 15,58 | 15,34 | 15,58 | 14,58 | - |
| 18 mar 2024 | 15,42 | 15,50 | 15,34 | 15,50 | 14,51 | - |
| 15 mar 2024 | 15,02 | 15,52 | 15,02 | 15,52 | 14,53 | - |
| 14 mar 2024 | 14,76 | 15,12 | 14,76 | 15,12 | 14,15 | - |
| 13 mar 2024 | 14,90 | 15,06 | 14,76 | 14,86 | 13,91 | - |
| 12 mar 2024 | 15,06 | 15,06 | 14,96 | 14,96 | 14,00 | - |
| 11 mar 2024 | 15,50 | 15,50 | 15,02 | 15,02 | 14,06 | - |
| 08 mar 2024 | 14,86 | 15,60 | 14,84 | 15,60 | 14,60 | - |
| 07 mar 2024 | 15,14 | 15,38 | 14,88 | 14,88 | 13,93 | - |
| 06 mar 2024 | 14,90 | 15,22 | 14,90 | 15,18 | 14,21 | - |
| 05 mar 2024 | 14,72 | 14,92 | 14,72 | 14,82 | 13,87 | - |
| 04 mar 2024 | 14,60 | 14,78 | 14,60 | 14,78 | 13,83 | - |
| 01 mar 2024 | 14,72 | 14,74 | 14,64 | 14,64 | 13,70 | - |
| 29 feb 2024 | 14,70 | 14,84 | 14,66 | 14,70 | 13,76 | - |
| 28 feb 2024 | 14,84 | 14,94 | 14,72 | 14,72 | 13,78 | - |
| 27 feb 2024 | 14,62 | 14,94 | 14,62 | 14,94 | 13,98 | - |
| 26 feb 2024 | 14,82 | 14,86 | 14,66 | 14,66 | 13,72 | - |
| 23 feb 2024 | 15,02 | 15,18 | 14,82 | 14,82 | 13,87 | - |
| 22 feb 2024 | 15,10 | 15,10 | 14,98 | 14,98 | 14,02 | - |
| 21 feb 2024 | 15,28 | 15,28 | 15,14 | 15,14 | 14,17 | - |
| 20 feb 2024 | 15,24 | 15,38 | 15,14 | 15,38 | 14,39 | - |
| 19 feb 2024 | 15,30 | 15,52 | 15,26 | 15,26 | 14,28 | - |
| 16 feb 2024 | 14,96 | 15,38 | 14,96 | 15,38 | 14,39 | - |
| 15 feb 2024 | 14,74 | 15,02 | 14,70 | 14,98 | 14,02 | - |
| 14 feb 2024 | 14,82 | 14,88 | 14,72 | 14,72 | 13,78 | - |
| 13 feb 2024 | 14,76 | 14,86 | 14,76 | 14,82 | 13,87 | - |
| 12 feb 2024 | 14,66 | 14,86 | 14,58 | 14,80 | 13,85 | - |
| 09 feb 2024 | 14,86 | 14,86 | 14,56 | 14,56 | 13,63 | - |
| 08 feb 2024 | 14,40 | 14,94 | 14,40 | 14,94 | 13,98 | - |
| *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.