Italia markets open in 35 minutes

Stockland (LN1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,16050,0000 (0,00%)
Al 06:02PM CEST. Mercato aperto.
Periodo di tempo:
04 ott 2021 - 04 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 20222,11152,16052,11102,16052,1605210
30 set 20222,13952,13952,13952,13952,1395-
29 set 20222,14202,14202,14202,14202,1420-
28 set 20222,09152,09152,09152,09152,0915-
27 set 20222,11202,11202,11152,11152,1115-
26 set 20222,16402,16402,16402,16402,1640-
23 set 20222,18652,18652,18652,18652,1865-
22 set 20222,16852,17102,16852,17102,1710-
21 set 20222,21402,23652,21402,23652,2365-
20 set 20222,26552,26552,26552,26552,2655-
19 set 20222,30302,30302,30302,30302,3030-
16 set 20222,27202,27952,27202,27952,2795-
15 set 20222,30502,30502,29152,29152,2915-
14 set 20222,28952,36602,28952,36602,3660210
13 set 20222,41852,41952,41852,39902,3990-
12 set 20222,37752,37752,37752,37752,3775-
09 set 20222,37752,37752,37752,37752,3775-
08 set 20222,39702,39702,39702,39702,3970-
07 set 20222,33552,33552,33552,33552,3355-
06 set 20222,37902,37902,37902,37902,3790-
05 set 20222,39302,39302,39302,39302,3930-
02 set 20222,37552,37552,37552,37552,3755-
01 set 20222,38202,38202,38202,38202,3820-
31 ago 20222,44802,44802,44802,44802,4480-
30 ago 20222,45752,45752,41752,41752,4175-
29 ago 20222,46652,46652,46652,46652,4665-
26 ago 20222,52702,52752,52702,52752,5275-
25 ago 20222,52052,52052,52052,52052,5205-
24 ago 20222,46852,46852,46852,46852,4685-
23 ago 20222,46502,46502,46352,46352,4635-
22 ago 20222,48602,48602,48602,48602,4860-
19 ago 20222,52152,52152,52152,52152,5215-
18 ago 20222,55402,59152,55402,59152,5915-
17 ago 20222,58802,58802,58802,58802,5880-
16 ago 20222,58702,58702,58502,58502,5850-
15 ago 20222,61802,61802,61802,61802,6180-
12 ago 20222,60052,60052,60052,60052,6005-
11 ago 20222,62552,64602,62552,64602,6460-
10 ago 20222,54352,54352,54352,54352,5435-
09 ago 20222,59252,59252,59252,59252,5925-
08 ago 20222,57852,57852,57852,57852,5785-
05 ago 20222,60252,60252,60252,60252,6025-
04 ago 20222,61452,69952,60852,60852,60851.700
03 ago 20222,57902,58052,57902,58052,5805-
02 ago 20222,55602,55602,55602,55602,5560-
01 ago 20222,61552,61552,61552,61552,6155-
29 lug 20222,58902,58902,58902,58902,5890-
28 lug 20222,52852,52852,52852,52852,5285-
27 lug 20222,55552,55552,55552,55552,5555-
26 lug 20222,54252,54252,54252,54252,5425-
25 lug 20222,55552,55552,55552,55552,5555-
22 lug 20222,55052,55152,54752,54752,5475-
21 lug 20222,52202,52202,52202,52202,5220-
20 lug 20222,53652,54352,53602,54352,5435-
19 lug 20222,52402,52402,52352,52352,5235-
18 lug 20222,50002,50002,50002,50002,5000-
15 lug 20222,50852,50852,50852,50852,5085-
14 lug 20222,47652,47652,47652,47652,4765-
13 lug 20222,51352,62802,51352,62802,628039
12 lug 20222,49402,49402,49402,49402,4940-
11 lug 20222,50452,50452,50452,50452,5045-
08 lug 20222,50752,50752,50752,50752,5075-
07 lug 20222,48152,48152,48152,48152,4815-
06 lug 20222,46452,46452,46452,46452,4645-
05 lug 20222,35902,36852,35902,36852,3685-
04 lug 20222,40602,41002,40602,41002,4100-
01 lug 20222,36552,36552,36552,36552,3655-
30 giu 20222,32302,32302,32302,32302,3230-
29 giu 20222,38102,38102,34102,34102,3410-
29 giu 20220.146 Dividendo
28 giu 20222,55552,55552,55552,55552,4095-
27 giu 20222,52752,52752,50002,50002,3572-
24 giu 20222,46102,47402,46102,47402,3327-
23 giu 20222,42852,42852,42852,42852,2898-
22 giu 20222,38002,38002,36952,36952,2341-
21 giu 20222,38202,38202,37452,37452,2388-
20 giu 20222,40202,40202,40202,40202,2648-
17 giu 20222,30952,30952,30952,30952,1776-
16 giu 20222,34752,34752,33152,33152,19832.000
15 giu 20222,33802,33802,33802,33802,2044-
14 giu 20222,35952,35952,31402,31402,1818-
13 giu 20222,39252,39252,37852,37852,2426-
10 giu 20222,39652,39652,39402,39402,2572-
09 giu 20222,45602,45602,45602,45602,3157-
08 giu 20222,48352,48352,48352,48352,3416-
07 giu 20222,48402,49002,48402,49002,3477-
06 giu 20222,57352,57352,57352,57352,4265-
03 giu 20222,61552,61552,60802,60802,4590-
02 giu 20222,58402,58402,58402,58402,4364-
01 giu 20222,61402,62452,61402,62452,4746-
31 mag 20222,63652,63902,63652,63902,4882-
30 mag 20222,61252,61252,61252,61252,4632-
27 mag 20222,55002,55002,55002,55002,4043-
26 mag 20222,53202,53202,51952,51952,3756-
25 mag 20222,54402,54402,54202,54202,3968-
24 mag 20222,55352,55352,55352,55352,4076-
23 mag 20222,57952,57952,57952,57952,4321-
20 mag 20222,56452,56452,56452,56452,4180-
19 mag 20222,55302,55302,55302,55302,4071-
18 mag 20222,59202,59202,59202,59202,4439-
*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...