Italia markets closed

Hitachi Ltd (HIA1.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
84,84-0,42 (-0,49%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202484,8484,8484,8484,8484,8415
16 mag 202485,2685,2685,2685,2685,26-
15 mag 202485,0285,0285,0285,0285,02-
14 mag 202485,6485,6485,6485,6485,64-
13 mag 202484,7484,7484,7484,7484,74-
10 mag 202485,6285,6285,6285,6285,62-
09 mag 202484,3285,9084,3285,9085,9015
08 mag 202485,0285,0285,0285,0285,02-
07 mag 202488,0288,0288,0288,0288,02-
06 mag 202486,5486,5486,5486,5486,54-
03 mag 202486,7886,7886,7886,7886,78-
02 mag 202485,9685,9685,9685,9685,96-
30 apr 202486,2286,2286,2286,2286,22-
29 apr 202482,3482,3482,3482,3482,34-
26 apr 202480,5080,5080,5080,5080,50-
25 apr 202479,1879,2079,1879,2079,2032
24 apr 202482,5082,5082,5082,5082,50-
23 apr 202479,7279,7279,7279,7279,72-
22 apr 202479,9681,3879,9681,3881,3833
19 apr 202481,0281,0281,0281,0281,02-
18 apr 202483,4683,4683,4683,4683,46-
17 apr 202484,0484,0484,0484,0484,04-
16 apr 202484,5284,5284,5284,5284,52-
15 apr 202488,7088,7088,7088,7088,70-
12 apr 202488,6289,6888,6289,6889,68333
11 apr 202488,0088,0088,0088,0088,00-
10 apr 202485,2885,2885,2885,2885,28-
09 apr 202486,2686,2685,9485,9485,9458
08 apr 202483,9285,5283,9285,5285,5220
05 apr 202484,1884,1884,1884,1884,18-
04 apr 202483,9483,9483,9483,9483,94-
03 apr 202482,2682,2682,2682,2682,26-
02 apr 202482,8482,8482,8482,8482,84-
28 mar 202483,7883,7883,7883,7883,78-
27 mar 202485,0285,0285,0285,0285,02-
26 mar 202483,8883,8883,8883,8883,88-
25 mar 202484,0684,0684,0684,0684,06-
22 mar 202483,5083,5083,5083,5083,50-
21 mar 202482,3282,3282,3282,3282,32-
20 mar 202479,3679,3679,3679,3679,36-
19 mar 202479,2279,2279,2279,2279,22-
18 mar 202477,7077,7077,7077,7077,70-
15 mar 202476,6476,6476,6476,6476,64-
14 mar 202476,7276,7276,7276,7276,72-
13 mar 202475,8275,8275,8275,8275,82-
12 mar 202476,3276,3276,3276,3276,32-
11 mar 202477,3677,3677,3677,3677,36-
08 mar 202479,9479,9479,9479,9479,94-
07 mar 202480,0681,2280,0681,2281,22200
06 mar 202479,9479,9479,9479,9479,94-
05 mar 202481,0881,0881,0881,0881,08-
04 mar 202479,9679,9679,9679,9679,96-
01 mar 202479,0679,0679,0679,0679,06-
29 feb 202477,8477,8477,8477,8477,84-
28 feb 202477,5077,5077,5077,5077,50-
27 feb 202478,1078,1078,1078,1078,10-
26 feb 202477,7677,7677,7677,7677,76-
23 feb 202479,5279,5279,5279,5279,52-
22 feb 202478,6478,6478,6478,6478,64-
21 feb 202476,4278,3076,4278,3078,30240
20 feb 202475,9075,9075,9075,9075,90-
19 feb 202475,1275,1275,1275,1275,12-
16 feb 202475,1275,1275,1275,1275,12-
15 feb 202474,8474,8474,8474,8474,84-
14 feb 202474,3674,3674,3674,3674,36-
13 feb 202476,9876,9876,9876,9876,98-
12 feb 202474,9875,4874,9875,4875,4865
09 feb 202474,6274,6274,6274,6274,62-
08 feb 202474,3674,3674,3674,3674,36-
07 feb 202473,4273,4273,4273,4273,42-
06 feb 202474,0274,0274,0274,0274,02-
05 feb 202474,5274,5274,5274,5274,52-
02 feb 202474,5274,5274,5274,5274,52-
01 feb 202473,8074,9473,8074,9474,945
31 gen 202472,5873,2072,5873,2073,2070
30 gen 202470,7270,7270,7270,7270,72-
29 gen 202470,6871,5470,6871,5471,5470
26 gen 202469,6269,6269,6269,6269,62-
25 gen 202470,2870,2870,2870,2870,28-
24 gen 202471,4471,4471,4471,4471,449
23 gen 202470,3870,3870,3870,3870,38-
22 gen 202470,4670,4670,4670,4670,46-
19 gen 202469,0269,0269,0269,0269,02-
18 gen 202468,6468,6468,6468,6468,64-
17 gen 202469,2869,2869,2869,2869,28-
16 gen 202469,4269,4269,4269,4269,42-
15 gen 202468,6068,6068,6068,6068,60-
12 gen 202468,6068,6068,6068,6068,60-
11 gen 202469,2269,2269,2269,2269,22-
10 gen 202466,0666,0666,0666,0666,06-
09 gen 202466,6667,1066,6667,1067,1020
08 gen 202464,5264,5264,5264,5264,52-
05 gen 202464,0464,0464,0464,0464,04-
04 gen 202465,0265,0265,0265,0265,02-
03 gen 202465,0465,0465,0465,0465,04-
02 gen 202465,0465,0465,0465,0465,04-
29 dic 202364,5864,5864,5264,5264,52-
28 dic 202364,4464,4464,4464,4464,44-
27 dic 202364,4264,4264,4264,4264,42-
22 dic 202363,5263,5263,5263,5263,52-
*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...