Italia markets close in 56 minutes

Porsche Automobil Holding SE (PAH3.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,70-0,24 (-0,48%)
In data: 08:02AM CEST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202449,7049,7049,7049,7049,7092
16 mag 202449,9449,9449,9449,9449,94-
15 mag 202450,5450,5450,5450,5450,54-
14 mag 202449,9050,4849,9050,4850,4892
13 mag 202449,3850,1649,3850,1650,1694
10 mag 202449,5549,8749,5549,8749,8775
09 mag 202449,1249,1249,1249,1249,12-
08 mag 202449,5549,5549,5549,5549,55-
07 mag 202449,0749,7749,0749,7749,7720
06 mag 202449,0549,0549,0549,0549,0510
03 mag 202448,0448,3748,0448,3748,3710
02 mag 202447,9148,2247,9148,2248,221
30 apr 202449,0949,0947,8047,8947,89232
29 apr 202449,5649,5649,5649,5649,56-
26 apr 202449,1649,1649,1649,1649,16-
25 apr 202449,0549,0549,0549,0549,05-
24 apr 202449,6249,6249,4849,4849,48177
23 apr 202449,5449,5449,5449,5449,5410
22 apr 202449,1749,1749,1749,1749,17-
19 apr 202448,6048,6048,6048,6048,60-
18 apr 202449,1649,1649,1649,1649,16-
17 apr 202449,5049,5049,1049,1049,1025
16 apr 202449,9649,9649,2449,2449,244
15 apr 202450,6650,6650,6650,6650,6610
12 apr 202451,2051,3651,2051,3651,365
11 apr 202451,4451,4451,4451,4451,44-
10 apr 202451,4051,4051,4051,4051,40-
09 apr 202451,3251,3251,3051,3051,30100
08 apr 202450,6450,6450,6450,6450,642
05 apr 202450,5650,5650,5650,5650,56-
04 apr 202450,5251,5050,5251,5051,50138
03 apr 202448,8050,4048,8050,4050,402
02 apr 202449,1349,1349,1349,1349,1350
28 mar 202448,8848,8848,8848,8848,88-
27 mar 202449,1149,1148,9948,9948,99180
26 mar 202448,6249,1548,6249,1549,1510
25 mar 202449,0649,3049,0649,3049,30150
22 mar 202448,5248,5248,5248,5248,52-
21 mar 202448,8048,8048,8048,8048,80-
20 mar 202448,4048,4048,4048,4048,40-
19 mar 202448,1248,1248,1248,1248,12-
18 mar 202447,4247,6147,4247,6147,61103
15 mar 202446,8847,7046,8847,7047,70100
14 mar 202447,4147,9247,4147,7147,7162
13 mar 202448,8248,8247,4547,4547,45120
12 mar 202446,8546,8546,8546,8546,85-
11 mar 202446,5046,5046,5046,5046,50-
08 mar 202446,9046,9046,9046,9046,90-
07 mar 202447,5347,5346,9946,9946,99100
06 mar 202448,2348,2348,2348,2348,23-
05 mar 202448,2048,2048,2048,2048,20-
04 mar 202449,1549,1548,5448,5448,54230
01 mar 202449,5749,5749,5749,5749,57-
29 feb 202449,4149,5949,4149,5949,59200
28 feb 202449,4049,4049,4049,4049,40-
27 feb 202448,6348,6348,6348,6348,63-
26 feb 202448,5248,8348,5248,8348,83166
23 feb 202448,1748,8548,1748,8548,8537
22 feb 202445,8845,8845,8845,8845,88-
21 feb 202445,2945,8545,2945,7245,72671
20 feb 202445,8945,8945,0045,0045,00270
19 feb 202447,5047,5047,2747,2747,27100
16 feb 202446,7447,5646,7447,5647,5615
15 feb 202445,9645,9645,9645,9645,96-
14 feb 202446,1046,1045,9145,9145,91100
13 feb 202446,3246,3446,0546,0546,0541
12 feb 202445,9046,6545,9046,6546,652
09 feb 202445,7846,0945,7846,0946,09220
08 feb 202445,6945,6945,6945,6945,69-
07 feb 202445,8945,8945,8945,8945,89-
06 feb 202446,1646,1646,1246,1246,1250
05 feb 202447,1847,1847,1847,1847,1810
02 feb 202446,5347,0246,5347,0247,02100
01 feb 202446,2546,3546,2546,3546,35400
31 gen 202445,7845,9245,7845,9245,92100
30 gen 202445,4545,4545,4545,4545,45-
29 gen 202445,8645,8644,9845,6845,68114
26 gen 202444,9944,9944,9944,9944,99-
25 gen 202445,4645,4645,4645,4645,46-
24 gen 202445,4145,4145,4145,4145,41-
23 gen 202443,9845,3443,9845,3445,3444
22 gen 202443,8643,8643,8643,8643,861
19 gen 202444,2544,2544,2544,2544,25-
18 gen 202444,1044,1044,1044,1044,1012
17 gen 202443,9443,9443,9443,9443,94-
16 gen 202444,9044,9044,9044,9044,90-
15 gen 202444,9244,9244,9244,9244,92-
12 gen 202446,3946,3944,9244,9244,92200
11 gen 202446,4946,4946,4946,4946,49-
10 gen 202446,4846,4846,4846,4846,48-
09 gen 202446,5146,7246,5146,5646,56158
08 gen 202445,9646,6345,9646,4346,43106
05 gen 202446,0146,0146,0146,0146,01-
04 gen 202446,0846,0846,0846,0846,08-
03 gen 202446,7146,7146,0246,0246,0210
02 gen 202446,6046,6046,6046,6046,6020
29 dic 202346,3346,3346,2746,2746,2711
28 dic 202346,8346,8346,8346,8346,83-
27 dic 202347,1647,1646,4946,9146,91540
22 dic 202346,3946,3946,3946,3946,39-
*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...