Italia markets closed

Hong Kong Exchanges and Clearing Limited (HK2C.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,85-0,48 (-1,57%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202429,8529,8529,8529,8529,854.050
26 giu 202430,3330,3330,3330,3330,33-
25 giu 202430,0730,0730,0730,0730,07-
24 giu 202430,3030,6130,3030,6030,604.050
21 giu 202430,5330,5330,5330,5330,53-
20 giu 202431,1131,1131,1131,1131,11-
19 giu 202431,2031,3231,2031,3231,32250
18 giu 202430,4230,4230,4230,4230,42-
17 giu 202430,9330,9330,9330,9330,93-
14 giu 202430,5130,5130,5130,5130,51-
13 giu 202430,7830,7830,7830,7830,78-
12 giu 202430,8730,8730,8730,8730,87-
11 giu 202431,2331,2331,2331,2331,23-
10 giu 202431,5531,5531,5531,5531,55-
07 giu 202431,5831,5831,5831,5831,58-
06 giu 202431,6931,6931,6931,6931,69-
05 giu 202432,2632,2632,2632,2632,26-
04 giu 202431,6531,6531,6531,6531,65-
03 giu 202431,3531,3531,3531,3531,35-
31 mag 202431,0931,0931,0931,0931,09-
30 mag 202430,8130,8130,8130,8130,81-
29 mag 202431,6331,6331,6331,6331,63-
28 mag 202432,1332,1332,1332,1332,13-
27 mag 202432,3832,3832,3832,3832,38-
24 mag 202432,0832,0832,0832,0832,08-
23 mag 202432,6532,6532,6532,6532,65300
22 mag 202433,2633,2633,2633,2633,26-
21 mag 202433,3833,3833,3833,3833,38-
20 mag 202434,6534,6534,6534,6534,65-
17 mag 202434,6334,6334,6334,6334,63-
16 mag 202434,1334,1334,1334,1334,13-
15 mag 202433,3133,9433,3133,8133,81854
14 mag 202433,4634,0133,4634,0134,01150
13 mag 202433,3133,5533,0133,5533,55700
10 mag 202433,2933,8533,2933,8533,85200
09 mag 202431,2032,0931,2032,0932,09310
08 mag 202431,4031,4031,0031,0031,001.000
07 mag 202431,3231,3231,3231,3231,32-
06 mag 202431,5832,5031,5832,5032,50350
03 mag 202431,6531,6531,6531,6531,65-
02 mag 202431,1532,0231,1532,0232,02600
30 apr 202429,7730,6629,7730,6630,661.000
29 apr 202431,0131,0131,0131,0131,01100
26 apr 202429,5330,0929,5330,0930,09600
25 apr 202429,0629,0629,0629,0629,06-
24 apr 202428,2428,2428,2428,2428,24-
23 apr 202427,2427,2427,2427,2427,24-
22 apr 202426,0826,0826,0826,0826,08100
19 apr 202425,2525,2525,2525,2525,25-
18 apr 202426,0026,0026,0026,0026,00-
17 apr 202425,5225,5225,5225,5225,52-
16 apr 202425,9825,9825,9825,9825,98-
15 apr 202426,6726,6726,6726,6726,67-
12 apr 202427,0827,0827,0827,0827,08-
11 apr 202427,4828,2127,4828,2128,21200
10 apr 202427,1427,4527,1427,4527,45200
09 apr 202426,8626,8626,8626,8626,86-
08 apr 202426,6226,6226,6226,6226,62-
05 apr 202426,4526,4526,4526,4526,45-
04 apr 202426,5826,5826,5826,5826,58-
03 apr 202426,7226,7226,7226,7226,72-
02 apr 202427,5927,5927,5927,5927,59-
28 mar 202426,6226,6226,6226,6226,62-
27 mar 202426,7426,7426,7426,7426,74-
26 mar 202427,2228,0227,2228,0228,022.150
25 mar 202427,3027,3027,3027,3027,30100
22 mar 202427,8227,8227,8227,8227,82-
21 mar 202428,1628,1627,9027,9027,90950
20 mar 202428,0228,0228,0228,0228,02-
19 mar 202427,6627,6627,6627,6627,66-
18 mar 202428,1628,1628,1628,1628,16-
15 mar 202428,3428,3428,3428,3428,34-
14 mar 202428,6428,6428,6428,6428,64-
13 mar 202429,0229,0228,9828,9828,98100
13 mar 20243.91 Dividendo
12 mar 202428,7628,7628,7628,7624,85-
11 mar 202427,7627,7627,7627,7623,99-
08 mar 202427,2627,2627,0827,0823,4038
07 mar 202427,0627,0627,0627,0623,38-
06 mar 202427,7427,7427,7427,7423,97-
05 mar 202427,2027,2027,2027,2023,50-
04 mar 202427,8427,8427,8427,8424,06-
01 mar 202428,0828,0828,0828,0824,26-
29 feb 202428,5028,5028,5028,5024,63100
28 feb 202428,5028,5028,5028,5024,63-
27 feb 202428,9028,9028,9028,9024,97-
26 feb 202429,2829,2829,2829,2825,30-
23 feb 202429,7230,2429,7230,2426,1397
22 feb 202429,4629,4629,4629,4625,45-
21 feb 202429,4029,4029,4029,4025,40-
20 feb 202429,0029,0029,0029,0025,064
19 feb 202428,7828,7828,7828,7824,87-
16 feb 202429,6629,6629,6629,6625,63-
15 feb 202429,3429,3429,3429,3425,35-
14 feb 202428,7428,7428,7428,7424,83-
13 feb 202428,9428,9428,9428,9425,01-
12 feb 202428,4229,3228,4229,3025,321.750
09 feb 202428,4628,4628,4628,4624,59-
08 feb 202428,2628,2628,2628,2624,42-
07 feb 202428,4428,4428,4428,4424,57-
*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...