Italia markets closed

Hitachi Ltd (HIA1.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
101,60+2,48 (+2,50%)
Alla chiusura: 04:42PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024100,95101,60100,95101,60101,6017
13 giu 202499,1299,1299,1299,1299,12-
12 giu 2024100,35100,35100,35100,35100,35-
11 giu 202499,82101,5599,82101,55101,5510
10 giu 2024100,55100,55100,55100,55100,55-
07 giu 202495,7295,7295,7295,7295,72-
06 giu 202495,6495,6495,6495,6495,64-
05 giu 202493,7293,7293,7293,7293,72-
04 giu 202496,9496,9496,9496,9496,94-
03 giu 202496,4696,4696,4696,4696,46-
31 mag 202494,6894,6894,6894,6894,68-
30 mag 202492,2892,2892,2892,2892,28-
29 mag 202492,3692,3692,3692,3692,36-
28 mag 202492,8292,8292,8292,8292,82-
27 mag 202492,4692,4692,4692,4692,46-
24 mag 202490,9690,9690,9690,9690,96-
23 mag 202488,8688,8688,8688,8688,86-
22 mag 202486,7686,7686,7686,7686,76-
21 mag 202487,2687,2687,2687,2687,26-
20 mag 202485,5485,5485,5485,5485,54-
17 mag 202484,8484,8484,8484,8484,84-
16 mag 202484,8884,8884,8884,8884,88-
15 mag 202484,5484,5484,5484,5484,54-
14 mag 202485,6085,6085,6085,6085,60-
13 mag 202484,6884,6884,6884,6884,68-
10 mag 202485,7085,7085,7085,7085,70-
09 mag 202484,2284,2284,2284,2284,22-
08 mag 202484,9684,9684,9684,9684,96-
07 mag 202487,7687,7687,7687,7687,76-
06 mag 202486,5486,5486,5486,5486,54-
03 mag 202486,7886,7886,7886,7886,78-
02 mag 202486,0086,0086,0086,0086,00-
30 apr 202486,0086,0086,0086,0086,00-
29 apr 202482,1682,1682,1682,1682,16-
26 apr 202480,2280,2280,2280,2280,22-
25 apr 202479,4079,4078,5079,0079,00212
24 apr 202482,3883,0882,3883,0883,0840
23 apr 202479,7079,7079,7079,7079,70-
22 apr 202480,0280,0280,0280,0280,02-
19 apr 202480,8480,8480,8480,8480,84-
18 apr 202483,1883,1883,1883,1883,18-
17 apr 202483,9284,8483,9284,8484,8420
16 apr 202484,0084,0084,0084,0084,00-
15 apr 202488,6688,6688,6688,6688,66-
12 apr 202488,4488,4488,4488,4488,44-
11 apr 202487,8887,8887,8887,8887,88-
10 apr 202485,2685,2685,2685,2685,26-
09 apr 202485,9085,9085,9085,9085,90-
08 apr 202484,0284,0284,0284,0284,02-
05 apr 202484,1884,1884,1884,1884,18-
04 apr 202483,9483,9483,9483,9483,94-
03 apr 202482,2482,2482,2482,2482,24-
02 apr 202482,7482,7482,7482,7482,74-
28 mar 202483,7283,7283,7283,7283,72-
28 mar 2024100 Dividendo
27 mar 202484,6884,6884,6884,68-15,32-
26 mar 202483,8884,7283,8884,72-15,3396
25 mar 202483,5483,5483,5483,54-15,11-
22 mar 202483,5483,5483,5483,54-15,11-
21 mar 202482,3483,8882,3483,88-15,1896
20 mar 202479,3879,3879,3879,38-14,36-
19 mar 202479,2479,2479,2479,24-14,34-
18 mar 202477,8277,8277,8277,82-14,08-
15 mar 202476,6476,6476,6476,64-13,87-
14 mar 202476,7076,7076,7076,70-13,88-
13 mar 202475,8675,8675,8675,86-13,72-
12 mar 202476,2276,2276,2276,22-13,79-
11 mar 202476,5076,5076,5076,50-13,84-
08 mar 202479,9079,9079,9079,90-14,46-
07 mar 202480,2680,2680,2680,26-14,52-
06 mar 202479,9879,9879,9879,98-14,47-
05 mar 202481,0681,0681,0681,06-14,67-
04 mar 202479,9879,9879,9879,98-14,47-
01 mar 202479,0279,0279,0279,02-14,30-
29 feb 202477,8477,8477,8477,84-14,08-
28 feb 202477,4877,4877,4877,48-14,02-
27 feb 202478,1078,1078,1078,10-14,13-
26 feb 202477,7677,7677,7677,76-14,07-
23 feb 202479,4880,0079,4880,00-14,4740
22 feb 202478,6078,6078,6078,60-14,22-
21 feb 202476,4076,4076,4076,40-13,82-
20 feb 202475,8875,8875,8875,88-13,73-
19 feb 202475,1075,1075,1075,10-13,59-
16 feb 202474,9874,9874,9874,98-13,57-
15 feb 202474,8275,9274,8275,02-13,5758
14 feb 202474,3474,3474,3474,34-13,45-
13 feb 202476,9076,9076,9076,90-13,91-
12 feb 202474,9874,9874,9874,98-13,57-
09 feb 202474,6474,6474,6474,64-13,50-
08 feb 202474,3874,3874,3874,38-13,46-
07 feb 202473,4273,4273,4273,42-13,28-
06 feb 202473,8673,8673,8673,86-13,36-
05 feb 202474,2074,2074,2074,20-13,42-
02 feb 202474,4674,4674,4674,46-13,47-
01 feb 202473,8273,8273,8273,82-13,36-
31 gen 202472,4872,7672,4872,76-13,1650
30 gen 202470,4670,4670,4670,46-12,75-
29 gen 202470,7070,7070,7070,70-12,79-
26 gen 202469,4069,4069,4069,40-12,56-
25 gen 202470,2870,2870,2870,28-12,71-
*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...