Italia markets closed

Hitachi, Ltd. (HIA1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
87,90+1,14 (+1,31%)
Alla chiusura: 09:49PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202487,6288,1087,0887,9087,901.899
02 mag 202486,0886,7686,0886,7686,76128
30 apr 202486,4887,2086,2886,2886,2864
29 apr 202481,4682,4281,4682,4282,4212
26 apr 202480,8083,2480,8081,7681,76240
25 apr 202480,0080,0078,2878,2878,28150
24 apr 202482,1683,1681,8881,8881,8810
23 apr 202480,3881,5280,0080,0080,0033
22 apr 202481,0081,5280,2480,5880,58168
19 apr 202480,4480,4480,4080,4080,40-
18 apr 202484,0084,0082,8882,8882,8875
17 apr 202483,3085,2483,3084,0084,0015
16 apr 202485,0285,9284,7884,7884,78266
15 apr 202489,7489,7489,0089,0089,0080
12 apr 202488,4888,4888,4888,4888,48-
11 apr 202489,1889,1887,8687,8687,86180
10 apr 202485,2285,2284,6884,6884,68-
09 apr 202486,8886,8885,6085,6085,6019
08 apr 202483,7885,4483,7884,9884,98650
05 apr 202484,2084,4884,2084,4884,48-
04 apr 202483,6884,3883,0083,0083,00220
03 apr 202482,2482,2681,7682,1482,14810
02 apr 202482,6083,4682,0682,0682,06573
28 mar 202483,5684,1083,5684,1084,1020
27 mar 202484,7884,9884,7484,7484,74730
26 mar 202483,7284,2083,5083,5083,5030
25 mar 202484,3084,9683,8283,8283,82250
22 mar 202483,3884,7283,3883,7883,78212
21 mar 202482,2284,3882,2283,2483,24200
20 mar 202479,3080,8079,3080,3680,365
19 mar 202478,9679,5278,9679,5279,52-
18 mar 202477,1278,0077,1278,0078,00900
15 mar 202477,7477,7476,4276,4676,46590
14 mar 202476,4877,8076,4876,6076,60300
13 mar 202475,6276,9475,0875,0875,08550
12 mar 202476,0876,3075,5676,3076,301.168
11 mar 202477,4477,4476,4276,4276,42192
08 mar 202479,7881,1079,3079,3079,30116
07 mar 202479,8881,4879,8880,3480,3450
06 mar 202480,8681,2880,1280,1280,12104
05 mar 202480,9482,6880,9481,0081,001.171
04 mar 202481,0681,0680,8680,8680,86896
01 mar 202478,8278,8278,7678,7678,7618
29 feb 202477,4077,8677,4077,8677,86-
28 feb 202477,7478,9677,2877,2877,2889
27 feb 202478,2479,4277,9877,9877,98142
26 feb 202478,8478,8478,5478,5478,54205
23 feb 202479,2480,5279,2479,2479,24132
22 feb 202479,7479,9278,6279,2879,28329
21 feb 202477,0877,6476,3476,3476,34454
20 feb 202476,5076,5075,3275,3275,32200
19 feb 202476,1876,5075,5076,5076,50296
16 feb 202475,1875,9274,8874,8874,88400
15 feb 202474,6875,3674,6875,3675,36200
14 feb 202474,3475,4074,3474,5074,50115
13 feb 202476,0476,9875,3475,3475,3490
12 feb 202474,8276,2274,8275,2675,2650
09 feb 202474,4075,8874,4074,6674,66119
08 feb 202474,0275,2874,0274,2074,2088
07 feb 202473,7873,7873,4473,4473,44-
06 feb 202473,7873,7873,5073,5073,502
05 feb 202473,8473,8473,8473,8473,84230
02 feb 202474,1074,5474,1074,5474,54-
01 feb 202474,2275,1273,1273,1273,1215
31 gen 202472,3473,7472,0072,0072,0055
30 gen 202470,4871,2669,2470,1470,14218
29 gen 202471,6671,6670,6070,6070,60138
26 gen 202470,0070,5470,0070,0070,005
25 gen 202470,0071,1070,0071,0271,02683
24 gen 202470,0070,5070,0070,5070,50-
23 gen 202469,9671,8269,9670,4070,4020
22 gen 202470,4671,9470,4671,9471,9429
19 gen 202468,7869,3868,7869,3869,38-
18 gen 202468,5270,0068,5269,7469,7420
17 gen 202468,8069,6068,8068,8868,8850
16 gen 202469,1870,3468,9868,9868,9850
15 gen 202470,7872,0270,7871,5071,50618
12 gen 202468,8068,9868,8068,9868,98-
11 gen 202469,1070,2868,8868,8868,8880
10 gen 202466,0467,6666,0466,4266,4230
09 gen 202466,5867,3266,5866,6866,6880
08 gen 202464,2664,2664,2664,2664,2634
05 gen 202463,9064,0063,9064,0064,00-
04 gen 202464,1464,9264,0864,9264,92428
03 gen 202464,8065,9064,4464,4464,441.337
02 gen 202464,8864,8864,8464,8464,84-
29 dic 202364,3665,5864,3665,5865,58180
28 dic 202364,2064,3064,2064,3064,30-
27 dic 202363,6863,6863,6863,6863,68-
22 dic 202363,3664,4863,3263,3263,3250
21 dic 202363,6665,0063,6664,4464,4484
20 dic 202362,3862,3862,2662,2662,26-
19 dic 202362,7662,7662,5462,5462,54-
18 dic 202362,9862,9862,2662,2662,2639
15 dic 202362,9862,9862,4062,4062,40-
14 dic 202364,0064,0063,2663,2663,2635
13 dic 202363,5263,5263,4063,4063,40-
12 dic 202363,3863,9863,3863,3863,384
11 dic 202363,0063,4063,0063,4063,40120
08 dic 202364,0664,0663,2663,2663,26100
*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...