Italia markets closed

Stockland (LN1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3300-0,0435 (-1,83%)
Alla chiusura: 08:13AM CEST
Periodo di tempo:
02 ott 2022 - 02 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 ott 20232,33002,33002,33002,33002,3300500
29 set 20232,36702,37352,36702,37352,3735-
28 set 20232,37202,37202,36402,36402,3640-
27 set 20232,36452,37102,36352,37102,3710-
26 set 20232,34602,34602,34602,34602,3460-
25 set 20232,33602,34002,33602,34002,3400-
22 set 20232,32002,32002,32002,32002,3200-
21 set 20232,36002,36002,34102,34102,3410-
20 set 20232,37102,37952,37102,37952,3795-
19 set 20232,36852,38252,36852,38252,3825-
18 set 20232,38952,38952,38952,38952,3895-
15 set 20232,39802,39802,39802,39802,3980-
14 set 20232,36352,36352,36352,36352,3635-
13 set 20232,32952,33402,32952,33402,3340500
12 set 20232,35402,35902,35402,35902,3590-
11 set 20232,34852,34852,34852,34852,3485-
08 set 20232,34602,35302,34602,35302,3530-
07 set 20232,39552,40402,39552,40402,4040-
06 set 20232,41052,41052,40502,40502,4050-
05 set 20232,43352,43352,43352,43352,4335-
04 set 20232,49202,49202,48902,48902,4890-
01 set 20232,47352,47902,47352,47902,4790-
31 ago 20232,47902,48652,47902,48652,4865-
30 ago 20232,47902,47902,47602,47602,4760-
29 ago 20232,46002,46002,45202,45202,4520-
28 ago 20232,48002,48002,47102,48002,4800-
25 ago 20232,43702,44302,43702,44002,4400-
24 ago 20232,47802,53802,46752,53802,53802.000
23 ago 20232,48502,49502,48502,49502,4950-
22 ago 20232,44002,44002,44002,44002,4400-
21 ago 20232,40502,40502,40502,40502,4050-
18 ago 20232,39852,39852,39452,39452,3945-
17 ago 20232,39652,40552,39502,40552,4055-
16 ago 20232,41252,41402,41252,41402,4140-
15 ago 20232,36802,36802,32902,32902,3290-
14 ago 20232,38202,39152,38202,39152,3915-
11 ago 20232,40902,41102,40802,40802,4080-
10 ago 20232,40852,40952,38652,40652,4065-
09 ago 20232,39802,39802,39802,39802,3980-
08 ago 20232,42452,42452,42452,42452,4245-
07 ago 2023------
04 ago 20232,44702,44702,44702,44702,4470-
03 ago 20232,45602,45802,45602,45802,4580-
02 ago 20232,47102,47102,47102,47102,4710-
01 ago 20232,55052,55052,54752,54752,5475-
31 lug 20232,53452,53452,53452,53452,5345-
28 lug 20232,52002,52002,52002,52002,5200-
27 lug 20232,54752,54752,54752,54752,5475-
26 lug 20232,48352,48352,48352,48352,4835-
25 lug 20232,47302,47302,47302,47302,4730-
24 lug 20232,49402,49402,49402,49402,4940-
21 lug 20232,47002,47002,43452,43452,4345-
20 lug 20232,47052,47852,47052,47852,4785-
19 lug 20232,47552,47552,47452,47452,4745-
18 lug 20232,42702,43302,42702,43302,4330-
17 lug 20232,49952,49952,49952,49952,4995-
14 lug 20232,53452,53452,53402,53402,5340-
13 lug 20232,51552,52152,51552,52152,5215-
12 lug 20232,42902,42902,42902,42902,4290-
11 lug 20232,39902,40102,39902,40102,4010-
10 lug 20232,35952,35952,35602,35602,3560-
07 lug 20232,37302,37352,36752,37352,3735-
06 lug 20232,45752,45752,45752,45752,4575-
05 lug 20232,47602,47602,46652,46652,4665-
04 lug 20232,45052,53552,45052,53552,5355500
03 lug 20232,37602,38052,37602,38052,3805-
30 giu 20232,41552,42002,41552,41852,4185-
29 giu 20232,39452,39452,39452,39452,3945-
29 giu 20230.144 Dividendo
28 giu 20232,47052,47052,47052,47052,3265-
27 giu 20232,45502,45502,45202,45202,3091-
26 giu 20232,41352,41402,41102,41102,2705-
23 giu 20232,43002,44402,43002,43002,2884-
22 giu 20232,48402,49302,48402,49302,3477-
21 giu 20232,62502,62502,61952,61952,4668-
20 giu 20232,62202,64752,62202,64752,4932-
19 giu 20232,58152,60852,58152,60852,4565-
16 giu 20232,56252,56252,56252,56252,4131-
15 giu 20232,57902,58952,57902,58952,4386-
14 giu 20232,51752,54902,51752,54902,4004-
13 giu 20232,51752,51752,50002,50002,3543-
12 giu 2023------
09 giu 20232,51202,51952,51202,51952,3726-
08 giu 20232,52602,53502,52602,53502,3872-
07 giu 20232,63152,63202,63152,63202,4786-
06 giu 20232,65352,65352,65352,65352,4988-
05 giu 20232,67202,67202,66802,66802,5125-
02 giu 20232,66552,66552,66552,66552,5101-
01 giu 2023------
31 mag 20232,54502,54502,54502,54502,3967-
30 mag 20232,60752,62052,60752,62052,4678-
29 mag 20232,65202,65202,65202,65202,4974-
26 mag 20232,59052,59052,59052,59052,4395-
25 mag 20232,59652,59652,59652,59652,4452-
24 mag 20232,63952,63952,63952,63952,4856-
23 mag 2023------
22 mag 20232,63652,63652,63652,63652,4828-
19 mag 20232,68952,68952,68952,68952,5327-
18 mag 20232,66152,66152,66152,66152,5064-
17 mag 20232,66252,66452,66252,66452,5092-
*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...