Italia markets close in 2 hours 24 minutes

Porsche Automobil Holding SE (PAH3.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,13+0,67 (+1,58%)
In data: 12:32PM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202442,6943,1642,6943,1343,13500
21 giu 202443,0343,0342,4642,4642,4620
20 giu 202442,6143,2442,6143,2443,24100
19 giu 202443,0143,0142,6042,6442,645
18 giu 202443,1143,1142,8143,0243,02-
17 giu 202442,6642,8141,9442,8142,81682
14 giu 202443,5043,5042,1842,3642,3619
13 giu 202445,7145,7143,0243,0643,06709
12 giu 202446,9946,9945,7645,9445,94326
12 giu 20242.56 Dividendo
11 giu 202449,7649,7648,8349,0346,47-
10 giu 202449,4149,8248,7749,8247,221.105
07 giu 202450,0250,0249,5449,5446,95-
06 giu 202450,3650,3649,8450,0447,43450
05 giu 202450,2250,4450,1450,1847,5640
04 giu 202450,3850,3849,7950,2647,64435
03 giu 202450,8650,9850,1650,1647,54120
31 mag 202450,0650,4249,9950,4247,79-
30 mag 202449,3150,4049,3149,9547,34100
29 mag 202450,0850,1249,4949,5046,9240
28 mag 202449,9950,6249,9950,3647,73-
27 mag 202448,7150,0448,7149,8247,22-
24 mag 202447,8148,5447,7348,3645,83-
23 mag 202448,5648,8448,0048,0045,49150
22 mag 202449,0349,0348,4648,4645,93-
21 mag 202449,5149,5149,0749,1446,5750
20 mag 202449,1149,7349,1149,3946,8197
17 mag 202449,7949,8849,5449,5446,95-
16 mag 202450,0450,0449,6149,6147,0261
15 mag 202450,5250,6249,9550,1247,5060
14 mag 202449,8250,4849,8250,4647,831
13 mag 202449,3950,0849,3949,8947,29-
10 mag 202449,6949,9749,1949,1946,62-
09 mag 202449,0749,7749,0749,4546,87-
08 mag 202449,6149,6148,9648,9646,4020
07 mag 202449,1849,6549,1849,5947,00-
06 mag 202448,9149,2448,8349,1246,56-
03 mag 202448,1148,8148,1148,6846,14-
02 mag 202447,8448,2047,8448,0345,52-
30 apr 202449,3949,3947,8747,8745,37355
29 apr 202449,6649,6649,1449,1446,5780
26 apr 202449,0749,6949,0749,1746,60-
25 apr 202449,2149,2348,7748,7746,22150
24 apr 202449,6749,6749,0549,0946,53250
23 apr 202449,4449,4449,1049,2446,67200
22 apr 202449,2349,3149,1549,3146,74-
19 apr 202448,6149,0848,3848,8546,30-
18 apr 202449,2249,3349,0049,0046,4450
17 apr 202449,4349,4348,9948,9946,43250
16 apr 202450,0250,0249,1949,2046,63-
15 apr 202450,5851,0850,2450,2447,62100
12 apr 202451,3251,3250,2050,2047,5810
11 apr 202451,4051,4250,8251,0648,39-
10 apr 202451,4452,0651,3251,3248,64-
09 apr 202451,1651,6451,1251,1248,4540
08 apr 202450,5851,5450,5851,2048,5360
05 apr 202450,2050,7850,2050,7848,1375
04 apr 202450,5251,5450,5251,0248,36102
03 apr 202448,7850,4848,7850,3847,75-
02 apr 202448,8548,9148,7348,8846,33-
28 mar 202448,9949,2048,9949,0646,50-
27 mar 202449,0649,0648,8349,0546,49-
26 mar 202448,7249,1748,5149,0046,44300
25 mar 202449,1149,3948,5148,5145,981
22 mar 202448,5949,4148,5948,9246,37100
21 mar 202449,1149,1148,6048,6046,06537
20 mar 202448,3448,7448,0948,7446,20-
19 mar 202448,2048,6748,0648,0645,55100
18 mar 202447,5148,2747,5148,1645,65-
15 mar 202446,8947,4346,8947,2344,76200
14 mar 202447,5548,0346,8346,8344,3850
13 mar 202448,9048,9047,5447,5445,06-
12 mar 202445,8648,6845,8648,6846,14200
11 mar 202446,5947,1946,3746,8144,37413
08 mar 202447,2147,2146,3546,3543,93120
07 mar 202447,5147,5146,8747,0544,59-
06 mar 202448,2148,2147,5047,8445,341
05 mar 202448,2148,2147,7048,1645,65-
04 mar 202449,3749,3748,3248,3645,833.239
01 mar 202449,7150,4448,3949,0646,5040
29 feb 202449,4749,7949,4649,4646,88-
28 feb 202449,5049,7349,1349,3746,79100
27 feb 202448,7149,6248,7149,1346,56100
26 feb 202448,7049,0548,5048,7046,16220
23 feb 202448,1649,2048,1648,7546,2012
22 feb 202445,8148,2145,8147,7245,23200
21 feb 202445,0246,0145,0246,0143,61123
20 feb 202445,8145,8144,9245,2842,926
19 feb 202447,5147,5146,0246,0243,62138
16 feb 202446,9847,7546,9847,5345,05100
15 feb 202446,1746,8746,1746,8144,3772
14 feb 202446,0046,0045,6745,7843,391
13 feb 202446,2646,7645,9545,9543,554
12 feb 202445,9346,7045,9346,2643,84-
09 feb 202445,8746,4045,8745,9643,56120
08 feb 202445,6546,0245,6545,8843,48-
07 feb 202445,8946,3745,5645,5643,1826
06 feb 202446,2446,2445,6745,6743,29-
05 feb 202446,9546,9546,0146,1643,7520
02 feb 202446,4347,7546,4346,7244,2856
*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...