Italia markets close in 7 hours 20 minutes

Mizuho Financial Group Inc (MZ8.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,67+0,09 (+0,45%)
In data: 09:15AM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202419,6519,6719,6519,6719,67450
28 giu 202419,5419,7319,5319,5919,59-
27 giu 202418,9419,3318,9419,3119,31-
26 giu 202419,1419,1818,7818,7818,78-
25 giu 202419,0419,0718,8818,9218,92-
24 giu 202418,3018,3318,2618,2618,26-
21 giu 202418,2718,2718,1918,1918,19-
20 giu 202418,2518,2518,1718,1718,17-
19 giu 202418,2618,2618,1618,1618,16-
18 giu 202418,1418,1418,0818,1018,10-
17 giu 202418,1018,1918,0918,1918,19-
14 giu 202418,1218,1218,1218,1218,12-
13 giu 202418,2118,2118,1318,1918,19-
12 giu 202418,4818,5418,4818,5318,53-
11 giu 202418,5818,8318,5418,5618,56-
10 giu 202418,6118,6918,5718,6818,68-
07 giu 202418,3618,3918,3318,3318,33-
06 giu 202417,8618,3517,8618,2718,27-
05 giu 202418,4418,6218,4118,6218,62-
04 giu 202418,8619,1818,8319,0819,08-
03 giu 202419,2219,2219,0919,0919,09-
31 mag 202418,9019,2518,7518,7518,75-
30 mag 202418,5718,6218,5718,6018,60-
29 mag 202418,5218,5218,4318,4418,44-
28 mag 202418,6518,6518,5718,5718,57-
27 mag 202418,6118,7218,5818,7218,72-
24 mag 202418,5218,6018,5118,5518,55-
23 mag 202418,5518,5618,2518,2518,25-
22 mag 202418,4318,4618,4118,4218,42-
21 mag 202418,7518,7718,6818,6818,68-
20 mag 202419,0519,1619,0519,1619,16-
17 mag 202418,4918,5418,4518,4518,45-
16 mag 202418,3018,3018,0418,0418,04-
15 mag 202418,3418,5518,3318,5518,55-
14 mag 202418,2118,2918,2018,2918,29-
13 mag 202418,2818,2818,2518,2518,25-
10 mag 202418,2618,3018,1018,3018,30-
09 mag 202418,1318,1918,0918,1918,19-
08 mag 202418,0018,0017,9617,9917,99-
07 mag 202418,1118,1318,0118,0218,02-
06 mag 202417,9818,2517,9818,2518,25-
03 mag 202418,1218,2118,0918,0918,09-
02 mag 202418,0318,1418,0318,1418,14-
30 apr 202418,1818,2418,1018,1018,10-
29 apr 202417,6817,8317,5617,7717,77-
26 apr 202417,7717,8117,5617,8117,81-
25 apr 202417,9617,9917,7017,7317,73-
24 apr 202418,3418,4218,1618,2018,20-
23 apr 202418,3518,4118,3518,4118,41-
22 apr 202418,2518,3218,2318,3218,32-
19 apr 202417,9218,0317,8417,8417,84-
18 apr 202418,0418,0617,9617,9617,96-
17 apr 202417,9217,9717,7417,7517,75-
16 apr 202418,1518,1918,1118,1318,13-
15 apr 202418,5218,5418,4718,4718,47-
12 apr 202418,5118,5618,2818,2818,28-
11 apr 202418,5318,5718,5118,5718,57-
10 apr 202418,1018,1418,0318,0318,03-
09 apr 202418,1118,1518,1018,1018,10-
08 apr 202418,1218,1818,1218,1618,16-
05 apr 202417,9918,0517,9618,0218,02-
04 apr 202418,0418,0717,9417,9417,94-
03 apr 202417,9418,0017,9418,0018,00-
02 apr 202418,1518,1817,9017,9017,90-
28 mar 202418,3018,4118,3018,3918,39-
28 mar 202455 Dividendo
27 mar 202418,6718,9218,6718,78-36,22-
26 mar 202418,4318,8318,4318,76-36,18-
25 mar 202418,7718,7818,7518,75-36,16-
22 mar 202418,4718,7718,4718,77-36,21-
21 mar 202418,4218,6718,4218,66-35,98-
20 mar 202418,1418,4018,1418,38-35,45-
19 mar 202418,2818,2918,2218,24-35,18-
18 mar 202418,2818,4818,2818,39-35,47-
15 mar 202418,0218,3418,0218,34-35,37-
14 mar 202417,9217,9317,7717,77-34,28-
13 mar 202418,0618,1418,0618,07-34,85-
12 mar 202417,9618,2317,9218,23-35,16-
11 mar 202418,7518,7518,1318,13-34,96-
08 mar 202419,4419,4919,0819,08-36,80-
07 mar 202418,5018,6418,4418,57-35,81-
06 mar 202418,0018,1718,0018,14-34,99-
05 mar 202417,6117,6717,5617,56-33,87-
04 mar 202417,4317,5517,4217,44-33,64-
01 mar 202417,4417,6117,4417,61-33,97-
29 feb 202417,2617,2817,2017,28-33,34-
28 feb 202417,0117,1616,9917,14-33,06-
27 feb 202417,1117,1617,1117,13-33,04-
26 feb 202416,9417,2416,9417,24-33,25-
23 feb 202416,9517,1016,9417,02-32,83-
22 feb 202416,8316,9416,8116,94-32,68-
21 feb 202416,8116,9416,8116,89-32,57-
20 feb 202416,9216,9616,7816,80-32,39-
19 feb 202417,0917,0916,9116,99-32,77-
16 feb 202416,8916,9116,7816,81-32,41-
15 feb 202416,5616,6916,5616,69-32,20-
14 feb 202416,6316,7516,6316,73-32,26-
13 feb 202416,9216,9216,5916,59-32,01-
12 feb 202416,8416,8816,8416,85-32,51-
09 feb 202416,5617,0016,5616,83-32,47-
*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...