Italia markets closed

Onex Corporation (ONE.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,00-1,00 (-1,54%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202464,0064,0064,0064,0064,00100
16 mag 202465,0065,0065,0065,0065,00-
15 mag 202465,5065,5065,5065,5065,50-
14 mag 202465,0065,0065,0065,0065,00-
13 mag 202464,5064,5064,5064,5064,50-
10 mag 202467,0067,0067,0067,0067,00-
09 mag 202467,5067,5067,5067,5067,50-
08 mag 202467,5067,5067,5067,5067,50-
07 mag 202468,0068,0068,0068,0068,00-
06 mag 202468,0068,0068,0068,0068,00-
03 mag 202467,5067,5067,5067,5067,50-
02 mag 202466,5066,5066,5066,5066,50-
30 apr 202467,0067,0067,0067,0067,00-
29 apr 202467,0067,0067,0067,0067,00-
26 apr 202467,0067,0067,0067,0067,00-
25 apr 202467,5068,0067,5068,0068,00100
24 apr 202468,0068,0068,0068,0068,00-
23 apr 202467,0067,0067,0067,0067,00-
22 apr 202466,0066,0066,0066,0066,00-
19 apr 202466,5066,5066,5066,5066,50-
18 apr 202466,0066,0066,0066,0066,00-
17 apr 202466,5066,5066,5066,5066,50-
16 apr 202466,0066,0066,0066,0066,00-
15 apr 202465,5065,5065,5065,5065,50-
12 apr 202466,5066,5066,5066,5066,50-
11 apr 202467,0067,0067,0067,0067,00-
10 apr 202467,0067,0067,0067,0067,00-
09 apr 202467,0067,0067,0067,0067,00-
09 apr 20240.1 Dividendo
08 apr 202466,5066,5066,5066,5066,40-
05 apr 202466,0066,0066,0066,0065,90-
04 apr 202467,0067,0067,0067,0066,90-
03 apr 202467,5067,5067,5067,5067,40-
02 apr 202469,0069,0069,0069,0068,90-
28 mar 202468,5068,5068,5068,5068,40-
27 mar 202468,5068,5068,5068,5068,40-
26 mar 202467,0067,0067,0067,0066,90-
25 mar 202468,5068,5068,5068,5068,40-
22 mar 202468,5068,5068,5068,5068,40-
21 mar 202468,0068,0068,0068,0067,90-
20 mar 202467,5067,5067,5067,5067,40-
19 mar 202468,0068,0068,0068,0067,90-
18 mar 202467,5067,5067,5067,5067,40-
15 mar 202468,5068,5068,5068,5068,40-
14 mar 202469,0069,0069,0069,0068,90-
13 mar 202469,0069,0069,0069,0068,90-
12 mar 202468,0068,0068,0068,0067,90-
11 mar 202467,5067,5067,5067,5067,40-
08 mar 202468,0068,0068,0068,0067,90-
07 mar 202468,5068,5068,5068,5068,40-
06 mar 202468,5068,5068,5068,5068,40-
05 mar 202467,5067,5067,5067,5067,40-
04 mar 202469,0069,0069,0069,0068,90-
01 mar 202468,5068,5068,5068,5068,40-
29 feb 202469,0069,0069,0069,0068,90-
28 feb 202468,5068,5068,5068,5068,40-
27 feb 202467,5067,5067,5067,5067,40-
26 feb 202469,5069,5069,5069,5069,40-
23 feb 202470,5070,5070,5070,5070,39-
22 feb 202470,0070,0070,0070,0069,89-
21 feb 202470,0070,0070,0070,0069,89-
20 feb 202470,5070,5070,5070,5070,39-
19 feb 202470,5070,5070,5070,5070,39-
16 feb 202471,0071,5071,0071,5071,39100
15 feb 202470,5070,5070,5070,5070,39-
14 feb 202469,0069,0069,0069,0068,90-
13 feb 202470,0070,0070,0070,0069,89-
12 feb 202470,0070,0070,0070,0069,89-
09 feb 202471,0071,0071,0071,0070,89-
08 feb 202471,0071,0071,0071,0070,89-
07 feb 202471,0071,0071,0071,0070,89-
06 feb 202469,5069,5069,5069,5069,40-
05 feb 202469,5069,5069,5069,5069,40-
02 feb 202469,0069,0069,0069,0068,90-
01 feb 202468,0068,0068,0068,0067,90-
31 gen 202468,5068,5068,5068,5068,40-
30 gen 202469,0069,0069,0069,0068,90-
29 gen 202473,0073,0073,0073,0072,89-
26 gen 202472,0072,0072,0072,0071,89-
25 gen 202470,0070,0070,0070,0069,89-
24 gen 202470,5070,5070,5070,5070,39-
23 gen 202470,0070,0070,0070,0069,89-
22 gen 202469,5069,5069,5069,5069,40-
19 gen 202468,0068,0068,0068,0067,90-
18 gen 202465,0065,0065,0065,0064,90-
17 gen 202464,0064,0064,0064,0063,90-
16 gen 202463,0063,0063,0063,0062,91-
15 gen 202463,5063,5063,5063,5063,40-
12 gen 202463,5063,5063,5063,5063,40-
11 gen 202462,5062,5062,5062,5062,41-
10 gen 202460,5060,5060,5060,5060,41-
09 gen 202460,5060,5060,5060,5060,41-
09 gen 20240.1 Dividendo
08 gen 202460,5060,5060,5060,5060,31-
05 gen 202462,0062,0062,0062,0061,80-
04 gen 202461,0061,0061,0061,0060,81-
03 gen 202462,0062,0062,0062,0061,80-
02 gen 202463,0063,0063,0063,0062,80-
29 dic 202363,0063,0063,0063,0062,80-
28 dic 202363,5063,5063,5063,5063,30-
*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...