Italia markets open in 4 hours 26 minutes

Hengan International Group Company Limited (HGNC.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7760-0,0260 (-0,93%)
Alla chiusura: 08:09AM CEST
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 20242,77602,77602,77602,77602,7760400
01 lug 20242,80202,80202,80202,80202,8020-
28 giu 20242,82402,82402,82402,82402,8240-
27 giu 20242,84002,84002,84002,84002,8400-
26 giu 20242,93802,93802,93802,93802,9380-
25 giu 20242,88802,88802,88802,88802,8880-
24 giu 20242,79202,79202,79202,79202,7920-
21 giu 20242,84202,84202,84202,84202,8420-
20 giu 20242,85402,85402,85402,85402,8540-
19 giu 20242,94802,98602,94802,98602,9860400
18 giu 20242,95602,95602,95602,95602,9560-
17 giu 20242,95402,95402,95402,95402,9540-
14 giu 20242,98402,98402,98402,98402,9840-
13 giu 20243,00403,00403,00403,00403,0040-
12 giu 20242,99202,99402,99202,99402,99401.000
11 giu 20243,02203,02203,02203,02203,0220-
10 giu 20243,09003,09003,09003,09003,0900-
07 giu 20243,11603,11603,11603,11603,1160-
06 giu 20243,10603,10603,10603,10603,1060-
05 giu 20243,11803,11803,11803,11803,1180-
04 giu 20243,09603,09603,09603,09603,0960-
03 giu 20243,18203,18203,18203,18203,1820-
31 mag 20243,11403,11403,11403,11403,1140-
30 mag 20243,13403,13403,13403,13403,1340-
29 mag 20243,12603,12603,12603,12603,1260-
28 mag 20243,18403,18403,18403,18403,1840-
27 mag 20243,19203,19203,19203,19203,1920-
24 mag 20243,16803,16803,16803,16803,1680-
23 mag 20243,21003,21003,21003,21003,2100-
22 mag 20243,19003,19003,19003,19003,1900-
21 mag 20243,17403,17403,17403,17403,1740-
21 mag 20240.7 Dividendo
20 mag 20243,36003,36003,36003,36002,6600-
17 mag 20243,38403,38403,38403,38402,6790-
16 mag 20243,37003,37003,37003,37002,6679-
15 mag 20243,36003,36003,36003,36002,6600-
14 mag 20243,38003,38003,38003,38002,6758-
13 mag 20243,41003,41003,41003,41002,6996-
10 mag 20243,34603,34603,34603,34602,6489-
09 mag 20243,27803,27803,27803,27802,5951-
08 mag 20243,27203,27203,27203,27202,5903-
07 mag 20243,16603,16603,16603,16602,5064-
06 mag 20243,16203,16203,16203,16202,5032-
03 mag 20243,18803,18803,18803,18802,5238-
02 mag 20243,15003,15003,15003,15002,4937-
30 apr 20243,14003,14003,14003,14002,4858-
29 apr 20243,15003,15003,14003,14002,4858505
26 apr 20243,07803,07803,07803,07802,4367-
25 apr 20243,01803,01803,01803,01802,3892-
24 apr 20243,00603,00603,00003,00002,3750150
23 apr 20243,01403,01402,99602,99602,3718150
22 apr 20242,97602,97602,97602,97602,3560-
19 apr 20242,89602,89602,89602,89602,2927-
18 apr 20243,01403,01403,01403,01402,3861-
17 apr 20242,93602,93602,93602,93602,3243-
16 apr 20242,90202,90202,90202,90202,2974-
15 apr 20242,91202,91202,91202,91202,3053-
12 apr 20242,85602,85602,85602,85602,2610-
11 apr 20242,91802,91802,91802,91802,3101-
10 apr 20242,85602,85602,85602,85602,2610-
09 apr 20242,84802,89402,84802,89402,2911350
08 apr 20242,83602,83602,83602,83602,2452-
05 apr 20242,83402,83402,83402,83402,2436-
04 apr 20242,87002,87002,87002,87002,2721-
03 apr 20242,87602,87602,87602,87602,2768-
02 apr 20242,93202,93202,93202,93202,3212-
28 mar 20242,89202,89202,89202,89202,2895-
27 mar 20242,85802,85802,85802,85802,2626-
26 mar 20242,94002,94002,94002,94002,3275-
25 mar 20242,87402,88002,87402,88002,2800350
22 mar 20242,93602,93602,90802,90802,3022266
21 mar 20243,05003,05003,03203,03202,4003637
20 mar 20243,01803,01803,01803,01802,3892-
19 mar 20242,99602,99602,99602,99602,3718-
18 mar 20242,99402,99402,99402,99402,3702-
15 mar 20242,89202,89402,89202,89402,29116
14 mar 20242,91602,91602,91602,91602,3085-
13 mar 20242,88402,88402,88402,88402,2832-
12 mar 20242,92402,92402,92402,92402,3148-
11 mar 20242,74802,74802,74802,74802,1755-
08 mar 20242,71802,71802,71802,71802,1517-
07 mar 20242,67202,67202,67202,67202,1153-
06 mar 20242,69202,69202,69202,69202,1312-
05 mar 20242,65002,65002,65002,65002,0979-
04 mar 20242,71802,75002,71802,75002,1771-
01 mar 20242,82002,84202,82002,84202,2499300
29 feb 20242,85602,85602,85602,85602,2610-
28 feb 20242,86402,86402,86402,86402,2673-
27 feb 20242,87602,93602,87602,89202,2895972
26 feb 20242,94602,94602,94602,94602,3322-
23 feb 20242,94602,94602,94602,94602,3322-
22 feb 20242,93202,94002,93202,94002,32751.850
21 feb 20242,99202,99202,99202,99202,3687-
20 feb 20242,90802,90802,90802,90802,3022-
19 feb 20242,91802,91802,91802,91802,3101-
16 feb 20242,96402,96402,96402,96402,3465-
15 feb 20242,86202,86202,86202,86202,2657-
14 feb 20242,87602,87602,87602,87602,2768-
13 feb 20242,88602,88602,88602,88602,2847-
12 feb 20242,88002,94002,88002,94002,3275360
*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...