Italia markets close in 1 hour 54 minutes

ParTec AG (JY0.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
93,50-1,00 (-1,06%)
In data: 12:04PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202495,0095,0093,5093,5093,5095
25 giu 202494,0095,0094,0094,5094,50250
24 giu 202499,0099,0095,0095,0095,00322
21 giu 202499,5099,5096,5099,5099,5051
20 giu 202499,0099,0097,0098,5098,50117
19 giu 202499,00100,0099,0099,0099,00235
18 giu 202499,50102,0098,00100,00100,00258
17 giu 202495,0098,5095,0098,5098,50386
14 giu 202495,5096,5094,0095,0095,00460
13 giu 202498,0098,5095,0098,0098,00305
12 giu 2024105,00106,0096,0099,0099,00818
11 giu 2024114,00118,00104,00107,00107,001.318
10 giu 202495,0097,0095,0097,0097,00200
07 giu 202496,0098,0096,0098,0098,0088
06 giu 202496,5096,5095,5095,5095,5074
05 giu 202497,0099,5097,0097,0097,0044
04 giu 202498,5099,5095,0098,5098,50580
03 giu 2024102,00102,00100,00100,00100,004
31 mag 2024103,00103,0098,0098,5098,50269
30 mag 202499,50103,0099,50103,00103,0096
29 mag 2024100,00100,0098,0099,0099,00190
28 mag 2024107,00107,00100,00100,00100,00315
27 mag 2024108,00108,00103,00105,00105,00294
24 mag 2024107,00109,00107,00109,00109,0023
23 mag 2024114,00114,00109,00109,00109,00397
22 mag 2024112,00116,00108,00114,00114,00635
21 mag 2024111,00118,00111,00115,00115,00275
20 mag 2024109,00110,00107,00110,00110,0083
17 mag 2024104,00113,00104,00110,00110,00726
16 mag 2024105,00105,00101,00103,00103,00175
15 mag 2024108,00108,00102,00102,00102,00268
14 mag 2024110,00110,00105,00107,00107,0092
13 mag 2024107,00110,00105,00106,00106,00471
10 mag 2024106,00107,00104,00104,00104,00125
09 mag 2024105,00106,00105,00106,00106,0023
08 mag 2024104,00108,00104,00105,00105,00139
07 mag 2024102,00104,00101,00101,00101,0032
06 mag 202499,00101,0099,00101,00101,00180
03 mag 202497,0098,5096,0098,0098,00195
02 mag 202499,0099,0095,0095,5095,50509
30 apr 202499,0099,0097,0097,0097,00201
29 apr 2024107,00107,0099,00100,00100,00128
26 apr 2024105,00106,00105,00106,00106,0020
25 apr 2024107,00107,00107,00107,00107,0031
24 apr 2024107,00107,00106,00106,00106,0010
23 apr 2024104,00107,00102,00107,00107,00346
22 apr 202496,50103,0096,50103,00103,00285
19 apr 202494,0095,5093,5095,5095,50212
18 apr 202496,5096,5091,0096,5096,50230
17 apr 2024100,00102,0097,0098,5098,50403
16 apr 2024106,00107,0099,00107,00107,00416
15 apr 2024108,00110,00108,00110,00110,00135
12 apr 2024115,00117,00108,00112,00112,00373
11 apr 2024116,00117,00115,00115,00115,0072
10 apr 2024116,00117,00116,00117,00117,00178
09 apr 2024115,00117,00114,00116,00116,00167
08 apr 2024115,00118,00115,00118,00118,00227
05 apr 2024115,00118,00115,00118,00118,00115
04 apr 2024120,00120,00115,00118,00118,00231
03 apr 2024118,00120,00118,00120,00120,0059
02 apr 2024133,00134,00110,00120,00120,00598
28 mar 2024134,00134,00130,00133,00133,0036
27 mar 2024131,00134,00127,00133,00133,00312
26 mar 2024129,00132,00127,00132,00132,00143
25 mar 2024128,00129,00125,00127,00127,00228
22 mar 2024118,00128,00115,00128,00128,00726
21 mar 2024121,00127,00121,00123,00123,00148
20 mar 2024125,00126,00121,00123,00123,00326
19 mar 2024125,00127,00121,00124,00124,00252
18 mar 2024114,00131,00114,00126,00126,001.109
15 mar 2024112,00114,00103,00114,00114,00793
14 mar 2024115,00117,00109,00113,00113,00383
13 mar 2024119,00122,00114,00118,00118,00399
12 mar 2024123,00123,00115,00121,00121,00503
11 mar 2024125,00127,00121,00122,00122,00443
08 mar 2024132,00135,00126,00129,00129,00429
07 mar 2024121,00133,00120,00130,00130,00994
06 mar 2024125,00128,00118,00118,00118,00792
05 mar 2024123,00138,00123,00125,00125,00902
04 mar 2024144,00144,00119,00120,00120,00832
01 mar 2024146,00160,00135,00139,00139,001.293
29 feb 2024109,00135,00105,00135,00135,002.057
28 feb 2024135,00138,00103,00112,00112,003.619
27 feb 2024149,00150,00134,00141,00141,00833
26 feb 2024149,00151,00142,00147,00147,00788
23 feb 2024179,00179,00142,00148,00148,004.020
22 feb 2024182,00188,00162,00177,00177,004.086
21 feb 2024175,00212,00164,00167,00167,004.242
20 feb 2024200,00248,00155,00172,00172,007.140
19 feb 2024122,00140,00122,00140,00140,001.576
16 feb 2024137,00137,00117,00121,00121,00743
15 feb 2024134,00137,00131,00136,00136,001.055
14 feb 2024134,00135,00133,00133,00133,00232
13 feb 2024132,00135,00130,00132,00132,001.155
12 feb 2024120,00130,00120,00130,00130,001.224
09 feb 2024122,00127,00112,00117,00117,001.200
08 feb 2024123,00127,00121,00123,00123,001.441
07 feb 2024124,00125,00115,00120,00120,002.288
06 feb 2024117,00125,00116,00122,00122,003.013
05 feb 2024104,00115,00103,00114,00114,004.211
*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...