Italia markets closed

DSM-Firmenich AG (KDSKF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,010,00 (0,00%)
Alla chiusura: 03:44PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202443,0143,0143,0143,0143,01-
27 mar 202443,0143,0143,0143,0143,01100
26 mar 202443,1043,1043,1043,1043,10-
25 mar 202443,1043,1043,1043,1043,10-
22 mar 202443,1043,1043,1043,1043,10-
21 mar 202443,1043,1043,1043,1043,10-
20 mar 202443,1043,1043,1043,1043,10-
19 mar 202443,1043,1043,1043,1043,10-
18 mar 202443,1043,1043,1043,1043,10300
15 mar 202445,0045,0045,0045,0045,00-
14 mar 202445,0045,0045,0045,0045,00100
13 mar 202445,0045,0045,0045,0045,00100
12 mar 2024110,00110,00110,00110,00110,00100
11 mar 202445,0045,0045,0045,0045,00-
08 mar 202445,0045,0045,0045,0045,00100
07 mar 202445,0045,0045,0045,0045,00100
06 mar 202443,0143,0143,0143,0143,01-
05 mar 202443,0143,0143,0143,0143,01-
04 mar 202443,0143,0143,0143,0143,01100
01 mar 202443,1043,1043,1043,1043,10-
29 feb 202443,1043,1043,1043,1043,101.000
28 feb 202443,1043,1043,1043,1043,10-
27 feb 202443,1043,1043,1043,1043,10400
26 feb 2024120,00120,00120,00120,00120,00-
23 feb 2024120,00120,00120,00120,00120,00-
22 feb 2024120,00120,00120,00120,00120,00-
21 feb 2024120,00120,00120,00120,00120,00-
20 feb 2024120,00120,00120,00120,00120,00-
16 feb 2024120,00120,00120,00120,00120,00-
15 feb 2024120,00120,00120,00120,00120,00-
14 feb 2024120,00120,00120,00120,00120,00-
13 feb 2024120,00120,00120,00120,00120,00-
12 feb 2024120,00120,00120,00120,00120,00-
09 feb 2024120,00120,00120,00120,00120,00-
08 feb 2024120,00120,00120,00120,00120,00-
07 feb 2024120,00120,00120,00120,00120,00-
06 feb 2024120,00120,00120,00120,00120,00-
05 feb 2024120,00120,00120,00120,00120,00-
02 feb 2024120,00120,00120,00120,00120,00-
01 feb 2024120,00120,00120,00120,00120,00-
31 gen 2024120,00120,00120,00120,00120,00-
30 gen 2024120,00120,00120,00120,00120,00-
29 gen 2024120,00120,00120,00120,00120,00-
26 gen 2024120,00120,00120,00120,00120,00-
25 gen 2024120,00120,00120,00120,00120,00-
24 gen 2024120,00120,00120,00120,00120,00100
23 gen 202456,5158,2556,5058,2558,25100
22 gen 202444,5044,5044,5044,5044,50-
19 gen 202444,5044,5044,5044,5044,50-
18 gen 202444,5044,5044,5044,5044,50-
17 gen 202444,5044,5044,5044,5044,50-
16 gen 202444,5044,5044,5044,5044,50-
12 gen 202443,0144,5043,0144,5044,50600
11 gen 202425,0025,0025,0025,0025,00-
10 gen 202425,0025,0025,0025,0025,00-
09 gen 202425,0025,0025,0025,0025,00-
08 gen 202425,0025,0025,0025,0025,00-
05 gen 202425,0025,0025,0025,0025,00100
04 gen 202445,0045,0045,0045,0045,00-
03 gen 202445,0045,0045,0045,0045,00100
02 gen 202474,9974,9974,9974,9974,99-
29 dic 202374,9974,9915,0074,9974,991.300
28 dic 202315,0015,0015,0015,0015,00800
27 dic 202315,0015,0015,0015,0015,001.000
26 dic 202331,0131,0131,0131,0131,01-
22 dic 202331,0131,0131,0131,0131,01-
21 dic 202331,0131,0131,0131,0131,01600
20 dic 202315,0035,0115,0015,0015,001.400
19 dic 202315,0015,0015,0015,0015,00100
18 dic 202312,5012,5012,5012,5012,50-
15 dic 202315,0048,0112,5012,5012,50100
14 dic 202315,0015,0015,0015,0015,005.000
13 dic 202315,0048,0015,0015,0015,001.700
12 dic 202320,0048,0220,0020,0020,002.600
11 dic 202320,0020,0020,0020,0020,00500
08 dic 202330,0030,0030,0030,0030,00-
07 dic 202330,0030,0030,0030,0030,002.500
06 dic 202345,0245,0245,0245,0245,02400
05 dic 202345,1045,1045,1045,1045,10200
04 dic 202330,0030,0030,0030,0030,00100
01 dic 202345,1045,1045,1045,1045,10100
30 nov 202330,0030,0030,0030,0030,00-
29 nov 202330,0030,0030,0030,0030,00100
28 nov 202330,0030,0030,0030,0030,00100
27 nov 202374,0074,0074,0074,0074,00-
24 nov 202374,0074,0074,0074,0074,00-
22 nov 202374,0074,0074,0074,0074,00-
21 nov 202374,0074,0074,0074,0074,00-
20 nov 202374,0074,0074,0074,0074,00-
17 nov 202374,0074,0074,0074,0074,00-
16 nov 202374,0074,0074,0074,0074,00-
15 nov 202374,0074,0074,0074,0074,00-
14 nov 202374,0074,0074,0074,0074,00-
13 nov 202374,0074,0074,0074,0074,00100
10 nov 202340,1040,1040,1040,1040,10100
09 nov 202341,1041,1041,1041,1041,10-
08 nov 202340,0041,1040,0041,1041,10800
07 nov 202340,0040,0040,0040,0040,00-
06 nov 202340,0040,0040,0040,0040,00-
03 nov 202340,0040,0040,0040,0040,00300
*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...