Italia markets open in 3 hours 2 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.655,74 +72,66 (+0,18%) EUR/USD
1,0756 +0,0040 (+0,38%) Bitcoin EUR
58.945,35 +2.398,10 (+4,24%) CMC Crypto 200
1.313,94 +30,11 (+2,35%)
Azimut Holding S.p.A. (HDB.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:05AM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 27 giu 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 26 giu 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 25 giu 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 24 giu 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 21 giu 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 20 giu 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 19 giu 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 18 giu 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 17 giu 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 14 giu 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 13 giu 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 12 giu 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 11 giu 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 10 giu 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 07 giu 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 06 giu 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 05 giu 2024 | 24,25 | 24,45 | 24,25 | 24,45 | 24,45 | 4 |
| 04 giu 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 03 giu 2024 | 24,56 | 24,56 | 24,45 | 24,45 | 24,45 | 1 |
| 31 mag 2024 | 24,40 | 24,46 | 24,34 | 24,34 | 24,34 | 4 |
| 30 mag 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | 6 |
| 29 mag 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 28 mag 2024 | 24,49 | 24,76 | 24,49 | 24,56 | 24,56 | 13 |
| 27 mag 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 24 mag 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 23 mag 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 22 mag 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 21 mag 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 20 mag 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 20 mag 2024 | 1 Dividendo | |||||
| 20 mag 2024 | 70:69 Frazionamento azionario | |||||
| 17 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,20 | - |
| 16 mag 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 25,02 | - |
| 15 mag 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 24,81 | - |
| 14 mag 2024 | 25,52 | 25,75 | 25,52 | 25,75 | 24,77 | 1.000 |
| 13 mag 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 24,48 | - |
| 10 mag 2024 | 25,36 | 25,38 | 25,36 | 25,38 | 24,41 | 1.000 |
| 09 mag 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 24,52 | - |
| 08 mag 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 24,26 | - |
| 07 mag 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 24,11 | - |
| 06 mag 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 23,72 | - |
| 03 mag 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 23,74 | - |
| 02 mag 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 23,56 | - |
| 30 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 23,55 | - |
| 29 apr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 23,51 | - |
| 26 apr 2024 | 24,28 | 24,60 | 24,28 | 24,60 | 23,66 | 150 |
| 25 apr 2024 | 24,27 | 24,27 | 24,24 | 24,24 | 23,31 | 2 |
| 24 apr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 23,74 | - |
| 23 apr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,24 | - |
| 22 apr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 22,93 | - |
| 19 apr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 22,69 | - |
| 18 apr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,04 | - |
| 17 apr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 22,74 | - |
| 16 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 22,94 | - |
| 15 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,08 | - |
| 12 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,46 | - |
| 11 apr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,23 | - |
| 10 apr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 23,39 | - |
| 09 apr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 23,51 | - |
| 08 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,32 | - |
| 05 apr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 23,34 | - |
| 04 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,08 | - |
| 03 apr 2024 | 23,82 | 24,05 | 23,82 | 24,05 | 23,13 | 1 |
| 02 apr 2024 | 25,03 | 25,03 | 24,51 | 24,51 | 23,57 | 1 |
| 28 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 23,93 | - |
| 27 mar 2024 | 24,54 | 25,10 | 24,54 | 25,10 | 24,14 | 3 |
| 26 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 23,81 | - |
| 25 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 23,62 | - |
| 22 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 23,63 | - |
| 21 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 23,78 | - |
| 20 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 23,51 | - |
| 19 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 23,56 | - |
| 18 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 23,89 | - |
| 15 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 23,71 | - |
| 14 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,01 | - |
| 13 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 23,29 | - |
| 12 mar 2024 | 24,09 | 24,21 | 24,09 | 24,21 | 23,29 | 4 |
| 11 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,06 | - |
| 08 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 24,71 | - |
| 07 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 25,99 | - |
| 06 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 26,12 | - |
| 05 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 25,62 | - |
| 04 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,42 | - |
| 01 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 25,41 | - |
| 29 feb 2024 | 26,17 | 26,53 | 26,17 | 26,53 | 25,52 | 1 |
| 28 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,19 | - |
| 27 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 25,32 | - |
| 26 feb 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 25,31 | - |
| 23 feb 2024 | 26,16 | 26,76 | 26,16 | 26,76 | 25,74 | 1 |
| 22 feb 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 25,31 | - |
| 21 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 25,14 | - |
| 20 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,01 | - |
| 19 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 25,22 | - |
| 16 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 25,28 | - |
| 15 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 25,21 | - |
| 14 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 24,67 | - |
| 13 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 25,26 | - |
| 12 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 24,99 | - |
| 09 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 24,95 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.