Italia markets open in 3 hours 34 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.082,21 -489,57 (-0,76%) CMC Crypto 200
1.511,52 -14,90 (-0,98%)
BANDAI NAMCO Holdings Inc (N9B.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:05PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 18,34 | 18,36 | 18,34 | 18,35 | 18,35 | 160 |
| 21 mag 2024 | 18,45 | 18,61 | 18,44 | 18,61 | 18,61 | - |
| 20 mag 2024 | 18,52 | 18,55 | 18,50 | 18,50 | 18,50 | - |
| 17 mag 2024 | 18,73 | 18,76 | 18,72 | 18,74 | 18,74 | - |
| 16 mag 2024 | 19,00 | 19,00 | 18,90 | 18,90 | 18,90 | - |
| 15 mag 2024 | 18,74 | 18,83 | 18,64 | 18,81 | 18,81 | - |
| 14 mag 2024 | 19,14 | 19,15 | 19,08 | 19,08 | 19,08 | - |
| 13 mag 2024 | 19,08 | 19,10 | 19,01 | 19,01 | 19,01 | - |
| 10 mag 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 09 mag 2024 | 17,97 | 17,97 | 17,42 | 17,42 | 17,42 | - |
| 08 mag 2024 | 18,03 | 18,06 | 17,98 | 17,98 | 17,98 | - |
| 07 mag 2024 | 18,24 | 18,27 | 18,23 | 18,23 | 18,23 | - |
| 06 mag 2024 | 17,98 | 18,31 | 17,98 | 18,30 | 18,30 | - |
| 03 mag 2024 | 18,14 | 18,14 | 18,08 | 18,10 | 18,10 | - |
| 02 mag 2024 | 17,95 | 18,13 | 17,95 | 18,13 | 18,13 | - |
| 30 apr 2024 | 17,84 | 17,84 | 17,75 | 17,80 | 17,80 | - |
| 29 apr 2024 | 17,60 | 17,78 | 17,60 | 17,72 | 17,72 | - |
| 26 apr 2024 | 17,67 | 17,69 | 17,55 | 17,55 | 17,55 | - |
| 25 apr 2024 | 17,83 | 17,83 | 17,78 | 17,81 | 17,81 | - |
| 24 apr 2024 | 17,83 | 17,86 | 17,79 | 17,81 | 17,81 | - |
| 23 apr 2024 | 17,81 | 17,81 | 17,72 | 17,72 | 17,72 | - |
| 22 apr 2024 | 17,85 | 17,91 | 17,73 | 17,87 | 17,87 | - |
| 19 apr 2024 | 17,54 | 17,54 | 17,04 | 17,26 | 17,26 | - |
| 18 apr 2024 | 17,74 | 17,76 | 17,50 | 17,70 | 17,70 | - |
| 17 apr 2024 | 17,63 | 17,68 | 17,47 | 17,50 | 17,50 | - |
| 16 apr 2024 | 17,78 | 17,78 | 17,52 | 17,54 | 17,54 | - |
| 15 apr 2024 | 17,64 | 17,73 | 17,62 | 17,62 | 17,62 | - |
| 12 apr 2024 | 17,79 | 17,92 | 17,79 | 17,92 | 17,92 | - |
| 11 apr 2024 | 17,68 | 17,69 | 17,67 | 17,69 | 17,69 | - |
| 10 apr 2024 | 17,65 | 17,69 | 17,64 | 17,69 | 17,69 | - |
| 09 apr 2024 | 17,39 | 17,40 | 17,36 | 17,38 | 17,38 | - |
| 08 apr 2024 | 17,17 | 17,17 | 17,14 | 17,14 | 17,14 | - |
| 05 apr 2024 | 17,11 | 17,11 | 17,03 | 17,04 | 17,04 | - |
| 04 apr 2024 | 17,26 | 17,26 | 16,84 | 16,84 | 16,84 | - |
| 03 apr 2024 | 17,09 | 17,09 | 16,99 | 16,99 | 16,99 | - |
| 02 apr 2024 | 17,41 | 17,41 | 17,28 | 17,33 | 17,33 | - |
| 28 mar 2024 | 17,30 | 17,33 | 17,30 | 17,33 | 17,33 | - |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 17,88 | 17,88 | 17,68 | 17,73 | -22,27 | - |
| 26 mar 2024 | 17,55 | 17,60 | 17,50 | 17,55 | -22,06 | - |
| 25 mar 2024 | 17,61 | 17,62 | 17,57 | 17,57 | -22,07 | - |
| 22 mar 2024 | 18,00 | 18,01 | 17,57 | 17,83 | -22,41 | - |
| 21 mar 2024 | 17,70 | 17,76 | 17,70 | 17,75 | -22,31 | - |
| 20 mar 2024 | 17,56 | 17,74 | 17,56 | 17,67 | -22,21 | - |
| 19 mar 2024 | 17,85 | 17,88 | 17,39 | 17,40 | -21,86 | - |
| 18 mar 2024 | 17,58 | 17,68 | 17,53 | 17,53 | -22,04 | - |
| 15 mar 2024 | 17,60 | 17,60 | 17,49 | 17,49 | -21,97 | - |
| 14 mar 2024 | 17,92 | 17,98 | 17,91 | 17,98 | -22,59 | - |
| 13 mar 2024 | 17,49 | 17,49 | 17,44 | 17,45 | -21,93 | - |
| 12 mar 2024 | 18,13 | 18,16 | 18,11 | 18,11 | -22,76 | - |
| 11 mar 2024 | 18,19 | 18,19 | 18,09 | 18,13 | -22,78 | - |
| 08 mar 2024 | 18,10 | 18,20 | 18,07 | 18,07 | -22,70 | - |
| 07 mar 2024 | 17,91 | 17,97 | 17,84 | 17,85 | -22,43 | - |
| 06 mar 2024 | 18,16 | 18,17 | 18,11 | 18,13 | -22,78 | - |
| 05 mar 2024 | 18,40 | 18,40 | 17,90 | 17,92 | -22,53 | - |
| 04 mar 2024 | 18,45 | 18,46 | 18,42 | 18,42 | -23,15 | - |
| 01 mar 2024 | 18,38 | 18,38 | 18,16 | 18,16 | -22,82 | - |
| 29 feb 2024 | 18,04 | 18,79 | 18,01 | 18,06 | -22,70 | - |
| 28 feb 2024 | 17,98 | 17,99 | 17,94 | 17,94 | -22,55 | - |
| 27 feb 2024 | 18,25 | 18,25 | 18,05 | 18,24 | -22,92 | - |
| 26 feb 2024 | 18,63 | 18,63 | 18,34 | 18,34 | -23,05 | - |
| 23 feb 2024 | 18,92 | 18,95 | 18,92 | 18,95 | -23,81 | - |
| 22 feb 2024 | 18,97 | 18,98 | 18,94 | 18,96 | -23,83 | - |
| 21 feb 2024 | 18,30 | 18,62 | 18,30 | 18,61 | -23,39 | - |
| 20 feb 2024 | 18,01 | 18,25 | 18,01 | 18,10 | -22,75 | - |
| 19 feb 2024 | 17,92 | 17,92 | 17,91 | 17,91 | -22,51 | - |
| 16 feb 2024 | 17,83 | 17,84 | 17,38 | 17,38 | -21,84 | - |
| 15 feb 2024 | 16,42 | 16,54 | 16,41 | 16,54 | -20,79 | - |
| 14 feb 2024 | 19,18 | 19,18 | 17,90 | 17,90 | -22,49 | - |
| 13 feb 2024 | 19,59 | 19,59 | 19,44 | 19,44 | -24,43 | - |
| 12 feb 2024 | 19,19 | 19,25 | 19,18 | 19,19 | -24,12 | - |
| 09 feb 2024 | 19,19 | 19,19 | 19,17 | 19,17 | -24,10 | - |
| 08 feb 2024 | 19,63 | 19,63 | 19,56 | 19,57 | -24,59 | - |
| 07 feb 2024 | 19,22 | 19,24 | 19,21 | 19,21 | -24,14 | - |
| 06 feb 2024 | 19,53 | 19,61 | 19,33 | 19,61 | -24,64 | - |
| 05 feb 2024 | 19,86 | 19,91 | 19,83 | 19,91 | -25,01 | - |
| 02 feb 2024 | 20,08 | 20,08 | 19,99 | 20,00 | -25,13 | - |
| 01 feb 2024 | 19,79 | 19,84 | 19,73 | 19,73 | -24,79 | - |
| 31 gen 2024 | 20,30 | 20,39 | 20,27 | 20,36 | -25,59 | - |
| 30 gen 2024 | 20,24 | 20,25 | 19,73 | 19,75 | -24,82 | - |
| 29 gen 2024 | 20,32 | 20,42 | 20,32 | 20,42 | -25,66 | - |
| 26 gen 2024 | 19,86 | 19,89 | 19,78 | 19,80 | -24,88 | - |
| 25 gen 2024 | 19,59 | 19,90 | 19,59 | 19,77 | -24,84 | - |
| 24 gen 2024 | 19,32 | 19,32 | 19,01 | 19,13 | -24,04 | - |
| 23 gen 2024 | 19,37 | 19,37 | 19,25 | 19,32 | -24,28 | - |
| 22 gen 2024 | 19,09 | 19,22 | 19,09 | 19,18 | -24,10 | - |
| 19 gen 2024 | 18,74 | 18,80 | 18,74 | 18,77 | -23,59 | - |
| 18 gen 2024 | 19,14 | 19,17 | 19,14 | 19,16 | -24,08 | - |
| 17 gen 2024 | 19,65 | 19,65 | 19,58 | 19,59 | -24,63 | - |
| 16 gen 2024 | 19,48 | 19,61 | 19,41 | 19,41 | -24,39 | - |
| 15 gen 2024 | 19,34 | 19,34 | 19,31 | 19,31 | -24,27 | - |
| 12 gen 2024 | 19,24 | 19,32 | 19,24 | 19,31 | -24,26 | - |
| 11 gen 2024 | 18,99 | 19,01 | 18,78 | 18,79 | -23,61 | - |
| 10 gen 2024 | 18,97 | 18,97 | 18,72 | 18,73 | -23,54 | - |
| 09 gen 2024 | 18,67 | 18,69 | 18,65 | 18,65 | -23,43 | - |
| 08 gen 2024 | 18,19 | 18,20 | 18,17 | 18,20 | -22,87 | - |
| 05 gen 2024 | 18,13 | 18,17 | 18,13 | 18,14 | -22,79 | - |
| 04 gen 2024 | 18,48 | 18,49 | 18,25 | 18,25 | -22,93 | - |
| 03 gen 2024 | 18,25 | 18,25 | 18,13 | 18,17 | -22,83 | - |
| 02 gen 2024 | 18,19 | 18,29 | 18,15 | 18,16 | -22,82 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.