Italia markets closed

James Halstead plc (HSJA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1200-0,0200 (-0,93%)
Alla chiusura: 08:05AM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20242,12002,12002,12002,12002,1200-
20 giu 20242,14002,14002,14002,14002,1400-
19 giu 20242,16002,16002,16002,16002,1600-
18 giu 20242,16002,16002,16002,16002,1600-
17 giu 20242,16002,16002,16002,16002,1600-
14 giu 20242,20002,20002,20002,20002,2000-
13 giu 20242,14002,14002,14002,14002,1400-
12 giu 20242,14002,14002,14002,14002,1400-
11 giu 20242,14002,14002,14002,14002,1400-
10 giu 20242,12002,12002,12002,12002,1200-
07 giu 20242,12002,12002,12002,12002,1200-
06 giu 20242,18002,18002,18002,18002,1800-
05 giu 20242,16002,16002,16002,16002,1600-
04 giu 20242,18002,30002,18002,30002,3000225
03 giu 20242,20002,20002,20002,20002,2000-
31 mag 20242,10002,10002,10002,10002,1000-
30 mag 20242,12002,12002,12002,12002,1200-
29 mag 20242,16002,16002,16002,16002,1600-
28 mag 20242,20002,20002,20002,20002,2000-
27 mag 20242,20002,20002,20002,20002,2000-
24 mag 20242,22002,22002,22002,22002,2200-
23 mag 20242,20002,20002,20002,20002,2000-
22 mag 20242,24002,24002,24002,24002,2400-
21 mag 20242,22002,22002,22002,22002,2200-
20 mag 20242,22002,22002,22002,22002,2200-
17 mag 20242,24002,24002,24002,24002,2400-
16 mag 20242,26002,26002,26002,26002,2600-
16 mag 20240.025 Dividendo
15 mag 20242,22002,22002,22002,22002,1950-
14 mag 20242,24002,24002,24002,24002,2148-
13 mag 20242,26002,26002,26002,26002,2345-
10 mag 20242,24002,24002,24002,24002,2148-
09 mag 20242,24002,24002,24002,24002,2148-
08 mag 20242,24002,24002,24002,24002,2148-
07 mag 20242,24002,24002,24002,24002,2148-
06 mag 20242,24002,24002,24002,24002,2148-
03 mag 20242,26002,26002,26002,26002,2345-
02 mag 20242,26002,26002,26002,26002,2345-
30 apr 20242,24002,24002,24002,24002,2148-
29 apr 20242,26002,26002,26002,26002,2345-
26 apr 20242,22002,22002,22002,22002,1950-
25 apr 20242,22002,22002,22002,22002,1950-
24 apr 20242,26002,26002,26002,26002,2345-
23 apr 20242,24002,24002,24002,24002,2148-
22 apr 20242,24002,24002,24002,24002,2148-
19 apr 20242,22002,22002,22002,22002,1950-
18 apr 20242,18002,18002,18002,18002,1555-
17 apr 20242,20002,20002,20002,20002,1752-
16 apr 20242,20002,20002,20002,20002,1752-
15 apr 20242,20002,20002,20002,20002,1752-
12 apr 20242,20002,20002,20002,20002,1752-
11 apr 20242,20002,20002,20002,20002,1752-
10 apr 20242,22002,22002,22002,22002,1950-
09 apr 20242,20002,20002,20002,20002,1752-
08 apr 20242,22002,22002,22002,22002,1950-
05 apr 20242,18002,18002,18002,18002,1555-
04 apr 20242,22002,22002,22002,22002,1950-
03 apr 20242,28002,28002,28002,28002,2543-
02 apr 20242,26002,26002,26002,26002,2345-
28 mar 20242,30002,30002,30002,30002,2741-
27 mar 20242,22002,22002,22002,22002,1950-
26 mar 20242,14002,14002,14002,14002,1159-
25 mar 20242,12002,12002,12002,12002,0961-
22 mar 20242,12002,12002,12002,12002,0961-
21 mar 20242,12002,12002,12002,12002,0961-
20 mar 20242,12002,12002,12002,12002,0961-
19 mar 20242,14002,14002,14002,14002,1159-
18 mar 20242,16002,16002,16002,16002,1357-
15 mar 20242,16002,16002,16002,16002,1357-
14 mar 20242,14002,14002,14002,14002,1159-
13 mar 20242,16002,16002,16002,16002,1357-
12 mar 20242,20002,20002,20002,20002,1752-
11 mar 20242,20002,20002,20002,20002,1752-
08 mar 20242,12002,12002,12002,12002,0961-
07 mar 20242,14002,14002,14002,14002,1159-
06 mar 20242,14002,14002,14002,14002,1159-
05 mar 20242,20002,20002,20002,20002,1752-
04 mar 20242,18002,18002,18002,18002,1555-
01 mar 20242,20002,20002,20002,20002,1752-
29 feb 20242,18002,18002,18002,18002,1555-
28 feb 20242,20002,20002,20002,20002,1752-
27 feb 20242,20002,20002,20002,20002,1752-
26 feb 20242,20002,20002,20002,20002,1752-
23 feb 20242,24002,24002,24002,24002,2148-
22 feb 20242,22002,22002,22002,22002,1950-
21 feb 20242,24002,24002,24002,24002,2148-
20 feb 20242,22002,22002,22002,22002,1950-
19 feb 20242,26002,26002,26002,26002,2345-
16 feb 20242,20002,20002,20002,20002,1752-
15 feb 20242,20002,20002,20002,20002,1752-
14 feb 20242,24002,24002,24002,24002,2148-
13 feb 20242,22002,22002,22002,22002,1950-
12 feb 20242,22002,22002,22002,22002,1950-
09 feb 20242,20002,20002,20002,20002,1752-
08 feb 20242,18002,18002,18002,18002,1555-
07 feb 20242,22002,22002,22002,22002,1950-
06 feb 20242,22002,22002,22002,22002,1950-
05 feb 20242,24002,24002,24002,24002,2148-
02 feb 20242,24002,24002,24002,24002,2148-
01 feb 20242,24002,24002,24002,24002,2148-
*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...