Italia markets closed

HK Electric Investments and HK Electric Investments Ltd (HKT.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,5751+0,0055 (+0,97%)
Alla chiusura: 10:34AM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,57300,57510,57300,57510,5751-
27 mar 20240,56970,56970,56960,56960,5696-
26 mar 20240,56860,56860,56860,56860,5686-
25 mar 20240,57050,57050,57050,57050,5705-
22 mar 20240,56990,57110,56990,57110,5711-
21 mar 20240,56310,56380,56310,56380,5638-
20 mar 20240,56650,56650,56650,56650,5665-
19 mar 20240,55930,55930,55890,55890,5589-
18 mar 20240,56020,56250,56020,56250,5625-
15 mar 20240,56100,56220,56100,56220,5622-
14 mar 20240,55840,55870,55840,55870,5587-
13 mar 20240,55640,55750,55640,55750,5575-
12 mar 20240,55720,55720,55600,55600,5560-
11 mar 20240,55600,55600,55470,55580,5558-
08 mar 20240,55560,55640,55560,55640,5564-
07 mar 20240,55570,55760,55570,55760,5576-
06 mar 20240,55760,55780,55760,55780,5578-
05 mar 20240,55820,55820,55810,55810,5581-
04 mar 20240,56250,56410,56250,56410,5641-
01 mar 20240,56320,56320,56290,56290,5629-
29 feb 20240,56330,56330,55780,55780,5578-
28 feb 20240,56450,56450,56450,56450,5645-
27 feb 20240,56270,56390,56270,56390,5639-
26 feb 20240,56520,56520,56410,56410,5641-
23 feb 20240,56340,56350,56340,56350,5635-
22 feb 20240,56170,56170,56070,56070,5607-
21 feb 20240,56380,56380,56300,56300,5630-
20 feb 20240,56460,56490,56460,56490,5649-
19 feb 20240,56160,56490,56160,56490,5649-
16 feb 20240,56550,56600,56380,56380,5638-
15 feb 20240,56100,56100,56100,56100,5610-
14 feb 20240,56410,56580,56410,56580,5658-
13 feb 20240,56160,56160,56160,56160,5616-
12 feb 20240,56160,56160,56160,56160,5616-
09 feb 20240,56210,56210,56210,56210,5621-
08 feb 20240,56760,56760,56500,56500,5650-
07 feb 20240,56990,56990,56990,57130,5713-
06 feb 20240,57040,57280,57040,57280,5728-
05 feb 20240,57250,57300,57250,57300,5730-
02 feb 20240,56500,56500,56490,56490,5649-
01 feb 20240,56480,56480,56400,56470,5647-
31 gen 20240,56650,56650,56640,56640,5664-
30 gen 20240,56810,56830,56810,56830,5683-
29 gen 20240,56950,56950,56950,56950,5695-
26 gen 20240,56910,56910,56900,56900,5690-
25 gen 20240,56660,56660,56660,56660,5666-
24 gen 20240,56670,56780,56670,56780,5678-
23 gen 20240,55730,55730,55670,55670,5567-
22 gen 20240,54990,55150,54990,55150,5515-
19 gen 20240,56500,56500,56500,56500,5650-
18 gen 20240,56500,56500,56500,56500,5650-
17 gen 20240,55980,55980,55980,55980,5598-
16 gen 20240,57060,57060,57060,57060,5706-
15 gen 20240,56500,56500,56500,56500,5650-
12 gen 20240,56500,56500,56500,56500,5650-
11 gen 20240,56150,56150,56150,56150,5615-
10 gen 20240,55550,55550,55550,55550,5555-
09 gen 20240,55460,55460,55460,55460,5546-
08 gen 20240,54980,54980,54980,54980,5498-
05 gen 20240,55620,55670,55620,55670,5567-
04 gen 20240,55620,55620,55620,55620,5562-
03 gen 20240,55230,55230,55230,55230,5523-
02 gen 20240,54430,54430,54430,54430,5443-
29 dic 20230,53830,54990,53830,53840,5384-
28 dic 20230,53180,53180,53180,53180,5318-
27 dic 20230,52960,52960,52960,52960,5296-
22 dic 20230,53290,53290,53290,53290,5329-
21 dic 20230,53720,53720,53720,53720,5372-
20 dic 20230,53550,53550,53550,53550,5355-
19 dic 20230,54100,54100,54100,54100,5410-
18 dic 20230,53880,53880,53880,53880,5388-
15 dic 20230,53620,53620,53620,53620,5362-
14 dic 20230,53570,53570,53570,53570,5357-
13 dic 20230,51780,51780,51780,51780,5178-
12 dic 20230,52190,52190,52190,52190,5219-
11 dic 20230,51980,51980,51980,51980,5198-
08 dic 20230,52390,52390,52390,52390,5239-
07 dic 20230,52100,52100,52100,52100,5210-
06 dic 20230,52230,52230,52230,52230,5223-
05 dic 20230,51490,51490,51490,51490,5149-
04 dic 20230,51820,51820,51820,51820,5182-
01 dic 20230,52470,52470,52470,52470,5247-
30 nov 20230,51690,51690,51690,51690,5169-
29 nov 20230,51200,51200,51200,51200,5120-
28 nov 20230,51350,51350,51190,51190,5119-
27 nov 20230,52390,52390,52390,52390,5239-
24 nov 20230,52000,52000,52000,52000,5200-
23 nov 20230,51630,51630,51630,51630,5163-
22 nov 20230,51360,51360,51360,51360,5136-
21 nov 20230,51080,51080,51080,51080,5108-
20 nov 20230,50800,50800,50800,50800,5080-
17 nov 20230,50980,50980,50980,50980,5098-
16 nov 20230,51190,51190,51190,51190,5119-
15 nov 20230,51510,51510,51510,51510,5151-
14 nov 20230,51610,51610,51610,51610,5161-
13 nov 20230,51500,51820,51500,51820,5182-
10 nov 20230,51590,51590,51590,51590,5159-
09 nov 20230,51440,51440,51440,51440,5144-
08 nov 20230,51640,51640,51640,51640,5164-
07 nov 20230,51900,51900,51900,51900,5190-
*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...