Italia markets open in 8 hours 37 minutes

ITOCHU Corp (IOC.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,22-0,92 (-2,13%)
Alla chiusura: 08:16AM CEST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202442,2242,2242,2242,2242,22200
10 mag 202443,1443,1443,1443,1443,14-
09 mag 202442,5142,5142,5142,5142,51-
08 mag 202442,2642,2642,2642,2642,26-
07 mag 202444,2844,2844,2844,2844,28-
06 mag 202444,5144,5144,5144,5144,51-
03 mag 202443,8043,8043,8043,8043,80-
02 mag 202443,6944,1443,6944,1444,14200
30 apr 202442,2742,2742,2742,2742,27-
29 apr 202441,6041,6041,6041,6041,60-
26 apr 202440,9140,9140,9140,9140,91-
25 apr 202441,2241,2241,2241,2241,22-
24 apr 202440,9740,9740,9740,9740,97-
23 apr 202440,1040,1040,1040,1040,10-
22 apr 202439,6839,6839,6839,6839,68-
19 apr 202439,3739,3739,3739,3739,37-
18 apr 202439,9439,9439,9439,9439,94-
17 apr 202440,2640,2640,2640,2640,26-
16 apr 202440,3840,3840,3840,3840,38-
15 apr 202441,2441,2441,2441,2441,24-
12 apr 202441,1441,1441,1441,1441,14-
11 apr 202441,1841,1841,1841,1841,18-
10 apr 202441,1341,1341,1341,1341,13-
09 apr 202441,1341,2541,1341,2541,25200
08 apr 202440,8040,8040,8040,8040,80-
05 apr 202441,3341,3341,3341,3341,33-
04 apr 202441,2341,2341,2341,2341,23-
03 apr 202441,0541,0541,0541,0541,05-
02 apr 202438,8538,8538,8538,8538,85-
28 mar 202439,2639,2639,2639,2639,26-
28 mar 202480 Dividendo
27 mar 202439,7339,7339,7339,73-40,27-
26 mar 202439,5839,5839,5839,58-40,12-
25 mar 202439,7039,7039,7039,70-40,24-
22 mar 202440,2740,2740,2740,27-40,82-
21 mar 202439,7939,7939,7939,79-40,33-
20 mar 202439,3539,3539,3539,35-39,88-
19 mar 202439,5439,5439,5439,54-40,08-
18 mar 202439,5139,5139,5139,51-40,05-
15 mar 202439,7539,7539,7539,75-40,29-
14 mar 202438,5938,5938,5938,59-39,11-
13 mar 202438,4938,4938,4938,49-39,01-
12 mar 202438,8338,8338,8338,83-39,36-
11 mar 202440,0040,2340,0040,23-40,78350
08 mar 202440,5940,5940,5940,59-41,14-
07 mar 202440,4840,4840,4840,48-41,03-
06 mar 202440,5440,5440,5440,54-41,09-
05 mar 202440,4440,4440,4440,44-40,99-
04 mar 202440,1240,1240,1240,12-40,67-
01 mar 202440,4640,4640,4640,46-41,01-
29 feb 202440,2240,2240,2240,22-40,77-
28 feb 202440,0240,0240,0240,02-40,56-
27 feb 202440,3940,3940,3940,39-40,94-
26 feb 202440,7640,7640,7640,76-41,31-
23 feb 202440,9240,9240,9240,92-41,48-
22 feb 202440,8440,8440,8440,84-41,40-
21 feb 202440,7241,2140,7241,21-41,77200
20 feb 202440,4940,4940,4940,49-41,04-
19 feb 202440,7340,7340,7340,73-41,28-
16 feb 202441,0841,0841,0841,08-41,64-
15 feb 202441,1341,1341,1241,12-41,682
14 feb 202440,9340,9340,9340,93-41,49-
13 feb 202441,2941,2941,2941,29-41,85-
12 feb 202440,1841,0140,1841,01-41,57400
09 feb 202440,9040,9040,9040,90-41,46-
08 feb 202441,8941,8941,8941,89-42,46-
07 feb 202442,1642,1642,1642,16-42,73-
06 feb 202440,8940,8940,8940,89-41,45-
05 feb 202441,9441,9441,9441,94-42,51-
02 feb 202442,2242,2242,2242,22-42,79-
01 feb 202442,5542,7142,5542,71-43,29200
31 gen 202442,1742,3942,1742,39-42,97200
30 gen 202441,6341,6341,6341,63-42,20-
29 gen 202441,4541,4541,4541,45-42,01-
26 gen 202440,7640,7640,7640,76-41,31-
25 gen 202441,2941,5341,2941,53-42,09200
24 gen 202441,2641,2641,2641,26-41,82-
23 gen 202441,1041,1041,1041,10-41,66-
22 gen 202441,1541,1541,1541,15-41,71-
19 gen 202440,6240,6240,6240,62-41,17-
18 gen 202440,3640,3640,3640,36-40,91-
17 gen 202441,1241,1241,1241,12-41,68-
16 gen 202441,1941,1941,1941,19-41,75-
15 gen 202441,9642,3041,9642,30-42,87200
12 gen 202440,9540,9540,9540,95-41,51-
11 gen 202439,7439,7439,7439,74-40,28-
10 gen 202438,0238,0238,0238,02-38,54-
09 gen 202437,2937,4637,2937,46-37,97208
08 gen 202437,3437,3437,3437,34-37,85-
05 gen 202436,9437,4236,9437,42-37,93200
04 gen 202436,9136,9136,9136,91-37,41-
03 gen 202436,4536,4536,4536,45-36,95-
02 gen 202436,5336,5336,5336,53-37,03-
29 dic 202336,6936,7736,6936,77-37,27-
28 dic 202336,8337,1636,8337,01-37,51260
27 dic 202336,9036,9036,9036,90-37,40-
22 dic 202336,6736,6736,6736,67-37,17-
21 dic 202336,5436,5436,5436,54-37,04-
20 dic 202337,0037,0037,0037,00-37,50-
19 dic 202336,8536,8536,8536,85-37,35-
*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...