Italia markets close in 4 hours 5 minutes

Jefferies Financial Group Inc (LN3.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,62-0,09 (-0,22%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202440,6240,6240,6240,6240,6230
29 apr 202440,7140,7140,7140,7140,71-
26 apr 202440,4340,4340,4340,4340,43-
25 apr 202441,3741,3741,3741,3741,37-
24 apr 202441,5341,5341,5341,5341,53-
23 apr 202440,7140,7140,7140,7140,71-
22 apr 202439,5239,5239,5239,5239,52-
19 apr 202438,6338,6338,6338,6338,63-
18 apr 202438,5038,5038,5038,5038,50-
17 apr 202438,4938,4938,4938,4938,49-
16 apr 202438,6738,6738,6738,6738,67-
15 apr 202439,1939,1939,1939,1939,19-
12 apr 202439,8239,8239,8239,8239,82-
11 apr 202440,3240,3240,3240,3240,32-
10 apr 202440,5240,5240,5240,5240,52-
09 apr 202440,7540,7540,7540,7540,75-
08 apr 202439,9139,9139,9139,9139,91-
05 apr 202440,2740,2740,2740,2740,27-
04 apr 202440,6040,6040,6040,6040,60-
03 apr 202439,8539,8539,8539,8539,85-
02 apr 202440,4140,4140,4140,4140,41-
28 mar 202442,2942,2942,2942,2942,29-
27 mar 202441,7541,7541,7541,7541,75-
26 mar 202441,6841,6841,6841,6841,68-
25 mar 202441,7941,7941,7941,7941,79-
22 mar 202442,2442,2442,2442,2442,24-
21 mar 202441,0741,0741,0741,0741,07-
20 mar 202440,4640,4640,4640,4640,46-
19 mar 202440,1040,1040,1040,1040,10-
18 mar 202439,8739,8739,8739,8739,87-
15 mar 202440,1140,1140,1140,1140,11-
14 mar 202440,4740,4740,4740,4740,47-
13 mar 202439,6639,6639,6639,6639,66-
12 mar 202439,6539,6539,6539,6539,65-
11 mar 202439,4239,4239,4239,4239,42-
08 mar 202439,0739,0739,0739,0739,07-
07 mar 202438,4538,4538,4538,4538,45-
06 mar 202439,0639,0639,0639,0639,06-
05 mar 202438,8338,8338,8338,8338,83-
04 mar 202438,3338,3338,3338,3338,33-
01 mar 202438,6238,6238,6238,6238,62-
29 feb 202438,0338,0338,0338,0338,03-
28 feb 202437,9137,9137,9137,9137,91-
27 feb 202437,8237,8237,8237,8237,82-
26 feb 202438,6538,6538,6538,6538,65-
23 feb 202438,1838,1838,1838,1838,18-
22 feb 202437,8637,8637,8637,8637,86-
21 feb 202437,7537,7537,7537,7537,75-
20 feb 202437,2537,2537,2537,2537,25-
19 feb 202438,0138,0138,0138,0138,01-
16 feb 202438,0638,0638,0638,0638,06-
15 feb 202437,5837,5837,5837,5837,58-
15 feb 20240.3 Dividendo
14 feb 202437,3737,7037,3737,7037,4030
13 feb 202438,2638,2638,2638,2637,96-
12 feb 202437,7037,7037,7037,7037,40-
09 feb 202437,2237,2237,2237,2236,92-
08 feb 202437,0237,0237,0237,0236,73-
07 feb 202436,9636,9636,9636,9636,67-
06 feb 202437,1837,1837,1837,1836,88-
05 feb 202437,4637,4637,4637,4637,16-
02 feb 202437,1837,1837,1837,1836,88-
01 feb 202437,6137,6137,6137,6137,31-
31 gen 202437,6437,6437,6437,6437,34-
30 gen 202437,6837,6837,6837,6837,38-
29 gen 202437,5637,5637,5637,5637,26-
26 gen 202437,4537,4537,4537,4537,15-
25 gen 202437,5037,5037,5037,5037,20-
24 gen 202437,1137,1137,1137,1136,81-
23 gen 202437,0537,0537,0537,0536,76-
22 gen 202436,6536,6536,6536,6536,36-
19 gen 202435,9335,9335,9335,9335,64-
18 gen 202435,5535,5535,5535,5535,27-
17 gen 202436,5136,5136,5136,5136,22-
16 gen 202436,3436,3436,3436,3436,05-
15 gen 202435,8535,8535,8535,8535,56-
12 gen 202435,8535,8535,8535,8535,56-
11 gen 202436,0136,0136,0136,0135,72-
10 gen 202436,3036,3036,3036,3036,01-
09 gen 202436,0936,0936,0936,0935,80-
08 gen 202436,4236,4236,4236,4236,13-
05 gen 202436,0536,0536,0536,0535,76-
04 gen 202436,3736,3736,3736,3736,08-
03 gen 202436,6936,6936,6936,6936,40-
02 gen 202436,5136,5136,5136,5136,22-
29 dic 202336,6936,6936,6936,6936,40-
28 dic 202336,5136,5136,5136,5136,22-
27 dic 202336,6336,6336,6336,6336,34-
22 dic 202335,3935,3935,3935,3935,11-
21 dic 202335,0435,0435,0435,0434,76-
20 dic 202335,3835,3835,3835,3835,10-
19 dic 202334,7634,7634,7634,7634,48-
18 dic 202335,2835,2835,2835,2835,00-
15 dic 202335,2635,2635,2635,2634,98-
14 dic 202334,3534,3534,3534,3534,08-
13 dic 202333,7033,7033,7033,7033,43-
12 dic 202333,9733,9733,9733,9733,70-
11 dic 202334,1434,1434,1434,1433,87-
08 dic 202333,6533,6533,6533,6533,38-
07 dic 202332,9432,9432,9432,9432,68-
*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...