Italia markets closed

Home Invest Belgium S.A. (H5V0.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,90-0,06 (-0,35%)
Alla chiusura: 05:20PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202416,9417,0616,9016,9016,90-
27 giu 202416,8017,0016,8016,9616,96-
26 giu 202417,0417,2016,9016,9016,90-
25 giu 202417,5417,5817,1417,1417,14-
24 giu 202417,3617,7017,3617,7017,70-
21 giu 202418,0418,1417,7217,7217,72-
20 giu 202417,7818,2017,7818,2018,20-
19 giu 202417,7618,3817,7618,0218,0249
18 giu 202418,0818,3017,9217,9217,92-
17 giu 202417,5818,2417,5818,2418,24-
14 giu 202417,4217,6817,4217,6817,68-
13 giu 202417,8417,9017,5417,5417,54-
12 giu 202417,5017,9217,5017,9217,92-
11 giu 202418,2018,2017,7217,7217,72-
10 giu 202418,2618,3418,2218,3018,30-
07 giu 202418,5218,6618,3418,3418,34-
06 giu 202418,2618,6018,2418,6018,60-
05 giu 202418,0418,4418,0218,4418,44-
04 giu 202418,3218,4018,0818,0818,08-
03 giu 202418,5618,7818,2418,2418,24-
31 mag 202418,6418,6418,3818,5818,58-
30 mag 202418,0218,5818,0218,5818,58-
29 mag 202417,9618,1617,9618,0818,08-
28 mag 202417,9018,1017,9018,0218,02-
27 mag 202417,9417,9617,8417,9417,94-
24 mag 202418,3818,3817,9817,9817,98-
23 mag 202417,2818,3417,2818,3418,34-
22 mag 202417,0417,4617,0017,4617,46-
21 mag 202416,9817,2216,8817,2217,22-
20 mag 202416,9817,2016,9817,1217,12-
17 mag 202417,0217,1617,0217,1017,10-
16 mag 202416,8217,2016,8217,0417,04-
15 mag 202416,1616,8616,1616,8616,86-
14 mag 202415,9816,2015,9816,2016,20-
13 mag 202416,3216,6016,1416,1416,14-
13 mag 20241.12 Dividendo
10 mag 202417,2417,6417,2417,5016,38-
09 mag 202417,0417,3217,0417,3016,19-
08 mag 202417,3017,3617,1217,1416,04-
07 mag 202417,4817,5017,3617,4016,29-
06 mag 202417,1017,5817,1017,5816,45-
03 mag 202416,7417,1016,7416,9815,89-
02 mag 202416,3016,8016,3016,8015,72-
30 apr 202416,3016,5616,3016,4215,37-
29 apr 202416,0416,4216,0416,4215,37-
26 apr 202415,9216,2615,9216,0415,01-
25 apr 202416,0216,4216,0016,1615,13-
24 apr 202416,1016,1616,1016,1015,07-
23 apr 202415,9616,2415,9616,2415,20-
22 apr 202415,6215,9815,6215,9814,96-
19 apr 202415,5815,6415,5615,6414,64-
18 apr 202415,4415,7815,4415,7814,77-
17 apr 202415,8615,9015,6215,6214,62-
16 apr 202416,2016,2616,0616,0615,03-
15 apr 202416,4016,4016,0416,1815,14958
12 apr 202416,5016,5016,4016,4015,352.000
11 apr 202416,1216,6016,1216,4815,433.247
10 apr 202416,2216,4616,2216,2815,24-
09 apr 202416,7416,7416,4216,4215,37-
08 apr 202416,0816,9216,0816,9215,843.758
05 apr 202415,8416,1815,8416,1815,14-
04 apr 202416,6816,8216,2016,2015,16-
03 apr 202416,5216,8416,5216,8015,72-
02 apr 202416,3016,7616,3016,6215,56-
28 mar 202416,1416,3616,1416,3215,28-
27 mar 202416,3216,3215,9216,2015,16-
26 mar 202416,4016,5216,2216,5215,46-
25 mar 202415,9416,4815,9416,4815,43-
22 mar 202416,0616,1415,9015,9014,88-
21 mar 202415,9216,1215,9216,1215,09-
20 mar 202415,5415,9815,5215,9014,88-
19 mar 202415,4615,4815,4215,4814,49-
18 mar 202415,4815,5615,3015,5614,56-
15 mar 202415,0815,5415,0815,3014,32176
14 mar 202414,8215,1214,8215,1214,15-
13 mar 202414,9215,1214,8214,9814,02-
12 mar 202414,9815,1814,9815,0214,06-
11 mar 202415,5615,5615,1215,1214,15-
08 mar 202414,8415,4214,8415,4214,43-
07 mar 202415,1415,5215,0015,0014,04-
06 mar 202414,7815,3414,7815,2614,28-
05 mar 202414,7415,0014,7415,0014,04-
04 mar 202414,6014,9014,6014,8213,87-
01 mar 202414,6614,9214,6214,7013,76-
29 feb 202414,6814,8214,6214,8213,87-
28 feb 202414,9015,0014,8214,8413,89-
27 feb 202414,6214,9214,6214,9213,97-
26 feb 202414,7814,9214,7214,7213,7825
23 feb 202414,9415,3014,9414,9413,98-
22 feb 202415,1015,2014,9615,0814,11-
21 feb 202415,3415,3415,2015,2014,23-
20 feb 202415,2215,4015,2015,4014,41-
19 feb 202415,3415,5815,1415,1414,17-
16 feb 202414,9415,4014,9415,4014,41-
15 feb 202414,6815,3414,6815,0014,0449
14 feb 202414,7815,2014,7814,8413,89-
13 feb 202414,7615,0014,7614,9213,97-
12 feb 202414,5214,9214,5214,8413,89-
09 feb 202414,9014,9014,5814,5813,65-
08 feb 202414,3814,9014,3814,9013,95-
*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...