Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.441,26 +592,71 (+1,01%)
BANDAI NAMCO Holdings Inc (N9B.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:11AM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 25 apr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 24 apr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 23 apr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 22 apr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 19 apr 2024 | 17,49 | 17,49 | 17,19 | 17,19 | 17,19 | 400 |
| 18 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 17 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 16 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 15 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 12 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 11 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 10 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 09 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 08 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 05 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 04 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 03 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 02 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 28 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | -22,19 | - |
| 26 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | -22,19 | - |
| 25 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | -22,19 | - |
| 22 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | -22,19 | - |
| 21 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | -22,19 | - |
| 20 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | -22,19 | - |
| 19 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | -22,19 | - |
| 18 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | -22,19 | - |
| 15 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | -22,19 | - |
| 14 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | -22,19 | - |
| 13 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | -22,19 | - |
| 12 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | -22,83 | - |
| 11 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | -22,83 | - |
| 08 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | -22,83 | - |
| 07 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | -22,83 | - |
| 06 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | -22,91 | - |
| 05 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | -22,91 | - |
| 04 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | -22,91 | - |
| 01 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | -22,91 | - |
| 29 feb 2024 | 18,28 | 18,48 | 18,28 | 18,38 | -22,91 | 202 |
| 28 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | -22,79 | - |
| 27 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | -23,14 | - |
| 26 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | -23,25 | - |
| 23 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | -23,25 | - |
| 22 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | -23,25 | - |
| 21 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | -22,61 | - |
| 20 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | -22,61 | - |
| 19 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | -22,61 | - |
| 16 feb 2024 | 17,53 | 18,14 | 17,53 | 18,14 | -22,61 | 17 |
| 15 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | -21,22 | - |
| 14 feb 2024 | 19,00 | 19,00 | 18,38 | 18,38 | -22,91 | 150 |
| 13 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | -24,30 | - |
| 12 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | -24,30 | - |
| 09 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | -24,32 | - |
| 08 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | -24,35 | - |
| 07 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | -24,35 | - |
| 06 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | -24,74 | - |
| 05 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | -24,96 | - |
| 02 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | -24,96 | - |
| 01 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | -24,96 | - |
| 31 gen 2024 | 20,02 | 20,02 | 20,02 | 20,02 | -24,96 | - |
| 30 gen 2024 | 20,02 | 20,02 | 20,02 | 20,02 | -24,96 | - |
| 29 gen 2024 | 20,02 | 20,02 | 20,02 | 20,02 | -24,96 | - |
| 26 gen 2024 | 19,58 | 19,58 | 19,58 | 19,58 | -24,40 | - |
| 25 gen 2024 | 19,29 | 19,29 | 19,29 | 19,29 | -24,05 | - |
| 24 gen 2024 | 19,07 | 19,07 | 19,07 | 19,07 | -23,77 | - |
| 23 gen 2024 | 19,07 | 19,07 | 19,07 | 19,07 | -23,77 | - |
| 22 gen 2024 | 19,07 | 19,07 | 19,07 | 19,07 | -23,77 | - |
| 19 gen 2024 | 19,07 | 19,07 | 19,07 | 19,07 | -23,77 | - |
| 18 gen 2024 | 19,33 | 19,33 | 19,33 | 19,33 | -24,10 | - |
| 17 gen 2024 | 19,33 | 19,33 | 19,33 | 19,33 | -24,10 | - |
| 16 gen 2024 | 19,16 | 19,16 | 19,16 | 19,16 | -23,88 | - |
| 15 gen 2024 | 18,92 | 18,92 | 18,92 | 18,92 | -23,59 | - |
| 12 gen 2024 | 18,92 | 18,92 | 18,92 | 18,92 | -23,59 | - |
| 11 gen 2024 | 18,68 | 18,68 | 18,68 | 18,68 | -23,29 | - |
| 10 gen 2024 | 18,67 | 18,67 | 18,67 | 18,67 | -23,27 | - |
| 09 gen 2024 | 18,36 | 18,36 | 18,36 | 18,36 | -22,89 | - |
| 08 gen 2024 | 18,17 | 18,17 | 18,17 | 18,17 | -22,64 | - |
| 05 gen 2024 | 18,17 | 18,17 | 18,17 | 18,17 | -22,64 | - |
| 04 gen 2024 | 18,17 | 18,17 | 18,17 | 18,17 | -22,64 | - |
| 03 gen 2024 | 17,94 | 17,94 | 17,94 | 17,94 | -22,37 | - |
| 02 gen 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -22,31 | - |
| 29 dic 2023 | 17,90 | 17,90 | 17,90 | 17,90 | -22,31 | - |
| 28 dic 2023 | 17,87 | 17,87 | 17,87 | 17,87 | -22,28 | - |
| 27 dic 2023 | 17,87 | 17,87 | 17,87 | 17,87 | -22,28 | - |
| 22 dic 2023 | 17,87 | 17,87 | 17,87 | 17,87 | -22,28 | - |
| 21 dic 2023 | 17,87 | 17,87 | 17,87 | 17,87 | -22,28 | - |
| 20 dic 2023 | 17,87 | 17,87 | 17,87 | 17,87 | -22,28 | - |
| 19 dic 2023 | 17,75 | 17,75 | 17,75 | 17,75 | -22,13 | - |
| 18 dic 2023 | 17,75 | 17,75 | 17,75 | 17,75 | -22,13 | - |
| 15 dic 2023 | 17,75 | 17,75 | 17,75 | 17,75 | -22,13 | - |
| 14 dic 2023 | 17,75 | 17,75 | 17,75 | 17,75 | -22,13 | - |
| 13 dic 2023 | 17,75 | 17,75 | 17,75 | 17,75 | -22,13 | - |
| 12 dic 2023 | 18,09 | 18,09 | 17,75 | 17,75 | -22,13 | 67 |
| 11 dic 2023 | 18,09 | 18,09 | 18,09 | 18,09 | -22,56 | - |
| 08 dic 2023 | 18,09 | 18,09 | 18,09 | 18,09 | -22,56 | - |
| 07 dic 2023 | 18,09 | 18,09 | 18,09 | 18,09 | -22,56 | - |
| 06 dic 2023 | 18,09 | 18,09 | 18,09 | 18,09 | -22,56 | - |
| 05 dic 2023 | 18,09 | 18,09 | 18,09 | 18,09 | -22,56 | - |
| *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.