Italia markets open in 2 hours 27 minutes

Onex Corporation (ONE.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
65,00+0,50 (+0,78%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202464,5065,5064,5065,0065,00-
07 giu 202465,5065,5064,5064,5064,50-
06 giu 202466,5066,5066,0066,0066,00-
05 giu 202465,0066,5065,0066,5066,50-
04 giu 202464,5065,5064,0065,0065,00-
03 giu 202464,5064,5064,0064,5064,50-
31 mag 202463,5065,0063,5065,0065,00-
30 mag 202463,5063,5063,5063,5063,50-
29 mag 202464,5064,5064,0064,0064,00-
28 mag 202465,5065,5064,5064,5064,50-
27 mag 202465,0066,0065,0066,0066,00-
24 mag 202465,0065,0065,0065,0065,00-
23 mag 202465,0065,5064,5065,5065,50-
22 mag 202464,5065,5064,5065,5065,50-
21 mag 202464,0065,0064,0065,0065,00-
20 mag 202464,5064,5064,5064,5064,50-
17 mag 202463,5064,0063,5064,0064,00-
16 mag 202464,5064,5064,0064,0064,00-
15 mag 202465,0065,0064,5064,5064,50-
14 mag 202464,5065,0064,5064,5064,50-
13 mag 202464,0064,0064,0064,0064,00-
10 mag 202466,0066,5065,0065,5065,50-
09 mag 202467,0067,5067,0067,0067,00-
08 mag 202467,0067,0066,5066,5066,50-
07 mag 202467,5067,5067,5067,5067,50-
06 mag 202467,5067,5067,5067,5067,50-
03 mag 202467,0068,0067,0067,5067,50-
02 mag 202466,0067,0066,0067,0067,00-
30 apr 202466,5066,5066,0066,0066,00-
29 apr 202466,5067,0066,5066,5066,50-
26 apr 202466,5067,0066,5067,0067,00-
25 apr 202467,0067,0066,5067,0067,00-
24 apr 202467,5068,0067,0067,0067,00-
23 apr 202466,5068,0066,5068,0068,00-
22 apr 202465,5066,5065,5066,5066,50-
19 apr 202466,5066,5066,0066,5066,50-
18 apr 202465,5066,5065,5066,5066,50-
17 apr 202466,0066,0065,0065,0065,00-
16 apr 202465,5066,0065,0066,0066,00-
15 apr 202465,0066,0065,0066,0066,00-
12 apr 202466,0066,0065,0065,0065,00-
11 apr 202466,5066,5066,0066,5066,50-
10 apr 202466,5066,5066,5066,5066,50-
09 apr 202466,5066,5065,5066,5066,50-
09 apr 20240.1 Dividendo
08 apr 202466,0066,5066,0066,5066,40-
05 apr 202465,5066,5065,5066,5066,40-
04 apr 202466,5067,0066,5067,0066,90-
03 apr 202467,0067,0066,5066,5066,40-
02 apr 202468,5068,5068,0068,0067,90-
28 mar 202468,0069,0068,0069,0068,90-
27 mar 202468,0068,0067,5068,0067,90-
26 mar 202466,5068,5066,5068,5068,40-
25 mar 202468,0068,0067,5067,5067,40-
22 mar 202468,0068,0067,5068,0067,90-
21 mar 202467,5069,0067,5069,0068,90-
20 mar 202467,0067,5067,0067,5067,40-
19 mar 202467,5067,5067,0067,5067,40-
18 mar 202467,0068,0067,0068,0067,90-
15 mar 202468,0068,5067,5067,5067,40-
14 mar 202468,5068,5067,5067,5067,40-
13 mar 202468,5069,0068,5068,5068,40-
12 mar 202467,5068,5067,5068,5068,40-
11 mar 202467,0068,0067,0067,5067,40-
08 mar 202467,5068,0067,0067,0066,90-
07 mar 202468,0068,0067,0068,0067,90-
06 mar 202468,0068,5068,0068,5068,40-
05 mar 202467,0068,5067,0068,5068,40-
04 mar 202468,5068,5067,5067,5067,40-
01 mar 202468,0068,5068,0068,5068,40-
29 feb 202468,5068,5067,5067,5067,40-
28 feb 202468,0068,5068,0068,5068,40-
27 feb 202467,0068,5067,0068,0067,90-
26 feb 202469,0069,0068,0068,0067,90-
23 feb 202470,0070,0066,5068,0067,90-
22 feb 202469,5070,0069,5069,5069,40-
21 feb 202469,5070,0069,5069,5069,40-
20 feb 202470,0070,0069,0069,0068,90-
19 feb 202470,0070,0070,0070,0069,89-
16 feb 202470,5070,5070,0070,5070,39-
15 feb 202470,0070,5070,0070,5070,39-
14 feb 202468,5070,0068,5070,0069,89-
13 feb 202469,5069,5068,5068,5068,40-
12 feb 202469,5070,0069,5070,0069,89-
09 feb 202470,5070,5069,5069,5069,40-
08 feb 202470,5072,0070,5071,0070,89-
07 feb 202470,5071,0070,5070,5070,39-
06 feb 202469,0070,0068,5070,0069,89-
05 feb 202469,0069,0068,5068,5068,40-
02 feb 202468,5069,0068,5068,5068,40-
01 feb 202467,5068,5067,5068,5068,40-
31 gen 202468,0068,5068,0068,0067,90-
30 gen 202468,5069,0068,0068,0067,90-
29 gen 202472,5073,0069,0069,0068,90-
26 gen 202471,5073,0071,5072,5072,39-
25 gen 202469,5071,5069,5071,0070,89-
24 gen 202470,5071,0070,0070,0069,89-
23 gen 202469,5071,5069,5071,0070,89-
22 gen 202469,0070,0069,0069,5069,40-
19 gen 202467,5069,0067,0068,5068,40-
*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...