Italia markets close in 34 minutes

BANDAI NAMCO Holdings Inc (N9B.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,56+0,07 (+0,40%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202417,5617,5617,5617,5617,56-
30 apr 202417,4517,4917,4517,4917,49-
29 apr 202417,1117,2417,1117,2417,24-
26 apr 202417,2917,2917,2917,2917,29-
25 apr 202417,5017,5017,5017,5017,50-
24 apr 202417,5017,5017,5017,5017,50-
23 apr 202417,5017,5017,5017,5017,50-
22 apr 202417,4417,4417,4417,4417,44-
19 apr 202417,1517,1517,1517,1517,15-
18 apr 202417,3717,3717,3717,3717,37-
17 apr 202417,3017,3017,3017,3017,30-
16 apr 202417,3617,3617,3617,3617,36-
15 apr 202417,3817,4017,3817,4017,40-
12 apr 202417,4217,4217,4217,4217,42-
11 apr 202417,2817,2817,2817,2817,28-
10 apr 202417,2617,2617,2617,2617,26-
09 apr 202417,0217,0217,0217,0217,02-
08 apr 202416,8216,8216,8216,8216,82-
05 apr 202416,7416,7416,7416,7416,74-
04 apr 202416,8816,8816,8816,8816,88-
03 apr 202416,7216,7216,7216,7216,72-
02 apr 202417,0317,0817,0317,0817,08-
28 mar 202416,9417,0016,9417,0017,00-
28 mar 202440 Dividendo
27 mar 202417,4417,4417,4417,44-22,56-
26 mar 202417,1717,6017,1717,60-22,772.818
25 mar 202417,1917,1917,1917,19-22,24-
22 mar 202417,5817,6117,5817,61-22,79-
21 mar 202417,3317,8417,3317,84-23,08350
20 mar 202417,2417,2417,2417,24-22,30-
19 mar 202417,4117,4117,4117,41-22,52-
18 mar 202417,1917,1917,1917,19-22,24-
15 mar 202417,1817,1817,1817,18-22,22-
14 mar 202417,5517,5517,5517,55-22,70-
13 mar 202417,0917,0917,0917,09-22,11-
12 mar 202417,6917,6917,6917,69-22,89-
11 mar 202417,7817,7817,7817,78-23,01-
08 mar 202417,7317,7317,7317,73-22,93-
07 mar 202417,6617,6617,6617,66-22,84-
06 mar 202417,7417,7417,7417,74-22,94-
05 mar 202417,6717,6717,6717,67-22,86-
04 mar 202418,0918,0918,0918,09-23,41-
01 mar 202418,1518,1518,1518,15-23,47-
29 feb 202417,5619,8017,5619,80-25,61-
28 feb 202417,5917,5917,5917,59-22,76-
27 feb 202417,8617,9017,8617,90-23,15-
26 feb 202418,2518,2518,2518,25-23,60-
23 feb 202418,4018,4018,4018,40-23,80-
22 feb 202418,5818,5818,5818,58-24,03-
21 feb 202418,1418,1418,1418,14-23,47-
20 feb 202417,8017,8017,8017,80-23,03-
19 feb 202417,7417,7417,7417,74-22,94-
16 feb 202417,5217,5217,5217,52-22,67-
15 feb 202416,2516,2516,2516,25-21,01-
14 feb 202417,0017,0017,0017,00-21,99-
13 feb 202419,3319,3319,3319,33-25,00-
12 feb 202418,9118,9118,9118,91-24,46-
09 feb 202418,8318,8318,8318,83-24,35-
08 feb 202419,2819,2819,2819,28-24,94-
07 feb 202418,8118,8118,8118,81-24,33-
06 feb 202419,0919,0919,0919,09-24,70-
05 feb 202419,4519,4519,4519,45-25,17-
02 feb 202419,6519,6519,6519,65-25,42-
01 feb 202419,3619,3619,3619,36-25,05-
31 gen 202419,9319,9319,9319,93-25,78-
30 gen 202419,8119,8119,8119,81-25,63-
29 gen 202419,9419,9419,9419,94-25,80-
26 gen 202419,5019,5219,5019,52-25,26-
25 gen 202419,1919,1919,1919,19-24,82-
24 gen 202418,9618,9618,9618,96-24,53-
23 gen 202418,8918,8918,8918,89-24,44-
22 gen 202419,0919,0919,0919,09-24,7020
19 gen 202418,3818,3818,3818,38-23,77-
18 gen 202418,8318,8318,8318,83-24,35-
17 gen 202419,2419,2419,2419,24-24,89-
16 gen 202419,0719,0719,0719,07-24,66-
15 gen 202418,8418,8418,8418,84-24,38-
12 gen 202418,8418,8418,8418,84-24,38-
11 gen 202418,7018,9118,7018,91-24,4654
10 gen 202418,5818,5818,5018,50-23,93540
09 gen 202418,3018,6818,3018,68-24,1751
08 gen 202417,8217,8217,8217,82-23,05-
05 gen 202417,7017,7017,7017,70-22,90-
04 gen 202418,0818,5818,0818,58-24,03540
03 gen 202417,9417,9417,9417,94-23,21-
02 gen 202417,8817,8817,8817,88-23,13-
29 dic 202317,8417,8417,8417,84-23,08-
28 dic 202317,7217,7217,7217,72-22,92-
27 dic 202317,6017,6017,6017,60-22,77-
22 dic 202317,3017,3017,3017,30-22,38-
21 dic 202317,6217,6217,6217,62-22,79-
20 dic 202317,7817,7817,7817,78-23,01-
19 dic 202317,6117,6117,6117,61-22,79-
18 dic 202317,2917,8017,2917,80-23,03540
15 dic 202317,2317,3017,2317,30-22,38-
14 dic 202317,5817,5817,5817,58-22,74-
13 dic 202317,3117,3117,3117,31-22,39-
12 dic 202317,4017,4017,4017,40-22,51-
11 dic 202317,7517,7517,7517,75-22,96-
08 dic 202317,5717,5717,5717,57-22,73-
*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...