Italia markets close in 6 hours 31 minutes

Binect AG (MA10.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,34000,0000 (0,00%)
In data: 05:36PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20242,32002,34002,30002,34002,34003.772
24 giu 20242,36002,38002,34002,34002,34007.000
21 giu 20242,38002,38002,32002,34002,340012.357
20 giu 20242,42002,42002,42002,42002,42002.000
19 giu 20242,44002,50002,44002,50002,50002.261
18 giu 20242,50002,50002,50002,50002,5000-
17 giu 20242,50002,50002,50002,50002,5000-
14 giu 20242,44002,50002,44002,50002,50002.854
13 giu 20242,52002,52002,52002,52002,5200-
12 giu 20242,60002,60002,54002,54002,54001.400
11 giu 20242,50002,50002,50002,50002,5000-
10 giu 20242,50002,50002,50002,50002,50002.000
07 giu 20242,50002,56002,50002,56002,56003.886
06 giu 20242,58002,60002,58002,60002,60004.888
05 giu 20242,50002,50002,50002,50002,5000-
04 giu 20242,46002,46002,46002,46002,4600-
03 giu 20242,42002,48002,42002,46002,460011.332
31 mag 20242,32002,34002,32002,34002,34004.326
30 mag 20242,36002,36002,36002,36002,3600-
29 mag 20242,38002,38002,38002,38002,3800-
28 mag 20242,38002,38002,38002,38002,3800-
27 mag 20242,38002,38002,38002,38002,3800400
24 mag 20242,40002,40002,38002,38002,38004.000
23 mag 20242,38002,38002,38002,38002,3800-
22 mag 20242,36002,38002,32002,38002,38005.000
21 mag 20242,44002,44002,44002,44002,4400-
20 mag 20242,40002,40002,40002,40002,4000-
17 mag 20242,34002,42002,34002,36002,360032.753
16 mag 20242,36002,36002,36002,36002,3600-
15 mag 20242,36002,36002,36002,36002,3600-
14 mag 20242,36002,38002,36002,38002,38004.215
13 mag 20242,34002,34002,34002,34002,3400-
10 mag 20242,20002,34002,20002,34002,340013.070
09 mag 20242,26002,26002,26002,26002,2600-
08 mag 20242,24002,24002,24002,24002,2400-
07 mag 20242,22002,24002,22002,24002,24005.665
06 mag 20242,22002,22002,18002,20002,20007.180
03 mag 20242,24002,24002,24002,24002,2400-
02 mag 20242,22002,22002,22002,22002,22006.000
30 apr 20242,28002,28002,20002,22002,22004.205
29 apr 20242,28002,28002,26002,26002,26002.500
26 apr 20242,26002,26002,26002,26002,2600-
25 apr 20242,26002,26002,26002,26002,2600-
24 apr 20242,26002,26002,26002,26002,2600-
23 apr 20242,26002,26002,24002,26002,26004.764
22 apr 20242,34002,34002,30002,32002,320010.564
19 apr 20242,30002,32002,30002,32002,32003.000
18 apr 20242,22002,34002,22002,34002,34004.509
17 apr 20242,20002,30002,20002,26002,26005.713
16 apr 20242,30002,30002,18002,24002,240012.500
15 apr 20242,30002,30002,28002,28002,28001.282
12 apr 20242,24002,36002,20002,30002,300022.283
11 apr 20242,20002,20002,18002,20002,20002.375
10 apr 20242,28002,28002,28002,28002,2800-
09 apr 20242,24002,28002,22002,28002,28007.999
08 apr 20242,26002,28002,26002,28002,28006.000
05 apr 20242,32002,32002,20002,24002,24008.490
04 apr 20242,58002,62002,30002,36002,360019.525
03 apr 20242,58002,58002,54002,54002,5400725
02 apr 20242,50002,50002,50002,50002,5000-
28 mar 20242,42002,50002,42002,50002,50001.040
27 mar 20242,50002,58002,50002,50002,50003.003
26 mar 20242,40002,40002,40002,40002,4000-
25 mar 20242,32002,38002,32002,38002,38002.815
22 mar 20242,46002,46002,38002,44002,44004.000
21 mar 20242,32002,38002,28002,38002,380012.923
20 mar 20242,42002,42002,36002,36002,36002.000
19 mar 20242,38002,38002,38002,38002,3800-
18 mar 20242,42002,42002,38002,38002,38002.500
15 mar 20242,30002,38002,30002,38002,38003.971
14 mar 20242,38002,38002,34002,34002,34004.891
13 mar 20242,38002,38002,38002,38002,3800-
12 mar 20242,34002,38002,34002,38002,38004.000
11 mar 20242,36002,36002,32002,32002,32003.521
08 mar 20242,30002,42002,30002,34002,34003.428
07 mar 20242,30002,36002,30002,34002,34004.000
06 mar 20242,30002,30002,26002,26002,26007.000
05 mar 20242,30002,34002,30002,34002,34005.000
04 mar 20242,38002,38002,32002,34002,34004.498
01 mar 20242,50002,50002,30002,38002,38008.393
29 feb 20242,44002,46002,44002,46002,46002.000
28 feb 20242,40002,46002,38002,38002,38007.272
27 feb 20242,48002,48002,42002,42002,42009.089
26 feb 20242,22002,52002,22002,52002,520070.233
23 feb 20242,18002,22002,18002,22002,2200421
22 feb 20242,18002,18002,16002,18002,18008.500
21 feb 20242,14002,22002,14002,22002,22006.081
20 feb 20242,10002,18002,10002,12002,120013.436
19 feb 20242,24002,24002,16002,16002,16007.500
16 feb 20242,22002,30002,20002,22002,220020.331
15 feb 20242,14002,22002,14002,18002,18006.475
14 feb 20242,18002,18002,18002,18002,1800-
13 feb 20242,14002,16002,14002,16002,16001.193
12 feb 20242,18002,32002,18002,18002,18006.430
09 feb 20242,20002,20002,12002,16002,16005.180
08 feb 20242,14002,16002,14002,16002,16001.200
07 feb 20242,20002,20002,18002,18002,18007.904
06 feb 20242,16002,18002,16002,18002,18004.770
05 feb 20242,16002,24002,16002,18002,18002.922
02 feb 20242,20002,20002,20002,20002,2000-
*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...