Italia markets open in 1 hour 12 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.548,65 -34,43 (-0,09%) EUR/USD
1,0764 +0,0048 (+0,45%) Bitcoin EUR
58.850,97 +2.476,21 (+4,39%) CMC Crypto 200
1.313,03 +29,20 (+2,27%)
Azimut Holding SPA (HDB.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM 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 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 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 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 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 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 11 giu 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 10 giu 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 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 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 04 giu 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 03 giu 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 31 mag 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 30 mag 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 29 mag 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 28 mag 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 27 mag 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 24 mag 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 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 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 20 mag 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 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 | 26,02 | 26,02 | 26,02 | 26,02 | 25,03 | - |
| 15 mag 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 24,82 | - |
| 14 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 24,57 | - |
| 13 mag 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 24,47 | - |
| 10 mag 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 24,39 | - |
| 09 mag 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 24,52 | - |
| 08 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,24 | - |
| 07 mag 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 24,08 | - |
| 06 mag 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 23,71 | - |
| 03 mag 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 23,78 | - |
| 02 mag 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,58 | - |
| 30 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 23,53 | - |
| 29 apr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 23,51 | - |
| 26 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 23,31 | - |
| 25 apr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 23,34 | - |
| 24 apr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 23,74 | - |
| 23 apr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 23,25 | - |
| 22 apr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 22,92 | - |
| 19 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 22,70 | - |
| 18 apr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,04 | - |
| 17 apr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 22,78 | - |
| 16 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 22,96 | - |
| 15 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,08 | - |
| 12 apr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 23,42 | - |
| 11 apr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 23,25 | - |
| 10 apr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 23,39 | - |
| 09 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 23,53 | - |
| 08 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,32 | - |
| 05 apr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 23,35 | - |
| 04 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,12 | - |
| 03 apr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 22,90 | - |
| 02 apr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,07 | - |
| 28 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 23,99 | - |
| 27 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 23,62 | - |
| 26 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 23,81 | - |
| 25 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 23,64 | - |
| 22 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 23,66 | - |
| 21 mar 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 23,77 | - |
| 20 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 23,52 | - |
| 19 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 23,55 | - |
| 18 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 23,89 | - |
| 15 mar 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 23,68 | - |
| 14 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,03 | - |
| 13 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,28 | - |
| 12 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 23,16 | - |
| 11 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,06 | - |
| 08 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 24,72 | - |
| 07 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 26,05 | - |
| 06 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,13 | - |
| 05 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 25,62 | - |
| 04 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 25,43 | - |
| 01 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,42 | - |
| 29 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,16 | - |
| 28 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 25,18 | - |
| 27 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 25,32 | - |
| 26 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 25,30 | - |
| 23 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 25,18 | - |
| 22 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,33 | - |
| 21 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,15 | - |
| 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 | 26,25 | 26,25 | 26,25 | 26,25 | 25,25 | - |
| 15 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,19 | - |
| 14 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 24,67 | - |
| 13 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 25,29 | - |
| 12 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 24,94 | - |
| 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.