Italia markets open in 28 minutes

Azimut Holding SPA (HDB.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,21+0,38 (+1,74%)
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202422,2122,2122,2122,2122,21-
28 giu 202422,1922,2621,8321,8321,83-
27 giu 202422,2022,3222,0922,0922,09-
26 giu 202422,5922,5922,1022,1022,10-
25 giu 202422,6822,7222,3722,3722,37-
24 giu 202422,4922,8522,4922,6622,66-
21 giu 202422,7622,7622,4322,4322,43-
20 giu 202422,3022,9522,3022,6722,67-
19 giu 202422,6822,6822,2222,2222,22-
18 giu 202422,7622,7622,5922,5922,59-
17 giu 202422,3922,7122,3922,5422,54-
14 giu 202423,0323,0322,2922,2922,29-
13 giu 202423,7523,7522,9022,9022,90-
12 giu 202423,4423,8123,4423,7223,72-
11 giu 202423,8223,9623,2623,2623,26-
10 giu 202423,8323,8423,6823,6823,68-
07 giu 202424,3324,5323,9723,9723,97-
06 giu 202424,4224,5824,3024,3024,30-
05 giu 202424,3924,4524,3024,3024,30-
04 giu 202424,3124,4124,1624,1624,16-
03 giu 202424,5424,6224,2224,2224,22-
31 mag 202424,4924,4924,2424,2424,24-
30 mag 202423,8424,5023,8424,4424,44-
29 mag 202424,2224,3223,8823,8823,88-
28 mag 202424,5324,6724,2524,2524,25-
27 mag 202424,6124,6724,4924,4924,49-
24 mag 202424,4224,6824,4224,5624,56-
23 mag 202424,5824,7824,5324,5324,53-
22 mag 202424,8024,8024,4624,4624,46-
21 mag 202425,0325,0324,6024,7224,72-
20 mag 202425,0525,2724,9924,9924,99-
20 mag 20241 Dividendo
20 mag 202470:69 Frazionamento azionario
17 mag 202426,2426,4026,2426,4025,40-
16 mag 202425,9826,3925,9826,1925,20-
15 mag 202425,9526,0925,9025,9024,92-
14 mag 202425,5925,9525,5925,8124,83-
13 mag 202425,5225,7525,5225,5524,58-
10 mag 202425,4325,6525,2825,4124,45-
09 mag 202425,5925,7225,3425,3524,39-
08 mag 202425,3525,6425,3525,5524,58-
07 mag 202425,1625,3325,1625,2724,31-
06 mag 202424,6825,1324,6825,0424,09-
03 mag 202424,6724,8224,6324,6323,70-
02 mag 202424,5124,7724,5124,5423,61-
30 apr 202424,6024,8224,5624,5623,63-
29 apr 202424,5624,6024,5324,5523,62-
26 apr 202424,2524,6524,2524,4123,49-
25 apr 202424,3524,4524,0224,0223,11-
24 apr 202424,8124,8124,3624,3623,44-
23 apr 202424,2124,6824,2124,6423,71-
22 apr 202424,0124,2324,0124,1323,22-
19 apr 202423,7923,9723,7923,8122,91-
18 apr 202424,0924,0923,8723,8722,97-
17 apr 202423,7424,2523,7423,9323,02-
16 apr 202423,8824,0123,8723,8722,97-
15 apr 202424,1124,4924,0324,0323,12-
12 apr 202424,3524,5523,9323,9323,02-
11 apr 202424,2924,4024,0824,1723,25-
10 apr 202424,3624,6124,2524,2523,33-
09 apr 202424,5524,6124,1724,1723,25-
08 apr 202424,2924,7124,2924,5723,64-
05 apr 202424,4224,4224,2024,2023,28-
04 apr 202424,0424,8024,0424,7123,77-
03 apr 202423,8524,0823,8524,0123,10-
02 apr 202425,0625,0623,8023,8022,90-
28 mar 202425,0225,4824,9724,9724,02-
27 mar 202424,6325,0624,6324,9323,99-
26 mar 202424,8024,8024,6024,6023,67-
25 mar 202424,6124,8524,6124,7323,79-
22 mar 202424,6924,7524,6524,6523,72-
21 mar 202424,7224,9424,7224,7323,79-
20 mar 202424,5524,6124,4624,4623,53-
19 mar 202424,2624,7224,2624,5223,59-
18 mar 202424,9425,0324,6424,6423,71-
15 mar 202424,7425,0124,7424,8623,92-
14 mar 202424,9424,9524,7124,7123,77-
13 mar 202424,2325,0124,2324,9223,98-
12 mar 202424,0724,3523,9324,1523,24-
11 mar 202424,1224,2323,9023,9022,99-
08 mar 202425,5725,5723,7824,0923,18-
07 mar 202427,0627,2325,5525,5524,58-
06 mar 202427,0527,2727,0127,1026,07-
05 mar 202426,7827,0326,7826,9825,96-
04 mar 202426,4426,8926,4426,7525,74-
01 mar 202426,5326,5326,3126,3125,31-
29 feb 202426,3026,5126,3026,3225,32-
28 feb 202426,2726,3926,2126,2125,22-
27 feb 202426,3926,5926,1626,1625,17-
26 feb 202426,3826,5826,3826,3825,38-
23 feb 202426,3226,7126,3226,4025,40-
22 feb 202426,3926,4326,2426,2425,25-
21 feb 202426,3226,3226,1226,1225,13-
20 feb 202426,1726,1726,0226,0225,03-
19 feb 202426,3726,3726,1726,1725,18-
16 feb 202426,4326,4826,3726,3725,37-
15 feb 202426,2926,3326,1126,3225,32-
14 feb 202425,7726,3525,7726,1225,13-
13 feb 202426,3026,3025,7025,7024,73-
12 feb 202426,0926,3326,0926,3225,32-
*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...