Italia markets closed

Porsche Automobil Holding SE (PAH3.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,60+0,68 (+1,39%)
In data: 04:54PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202449,0749,6149,0749,6049,601.327
25 apr 202449,1949,4048,7348,9248,92515
24 apr 202449,6749,6749,0749,2149,21628
23 apr 202449,4349,4349,0449,3849,38945
22 apr 202449,2849,4048,8549,2749,27700
19 apr 202448,8049,0248,4949,0249,02906
18 apr 202449,4349,4349,1749,3449,34491
17 apr 202449,4349,4348,8848,8848,881.393
16 apr 202450,1650,1649,1549,6949,691.806
15 apr 202450,6051,3450,0050,0050,003.979
12 apr 202451,5851,5850,2050,4650,462.388
11 apr 202451,5251,5450,7851,1451,14621
10 apr 202451,4452,0651,4451,5451,541.156
09 apr 202451,2851,6651,1651,4451,442.941
08 apr 202450,9251,5650,5851,2851,282.178
05 apr 202450,2050,9850,2050,6850,682.376
04 apr 202450,5251,5050,5050,7250,722.950
03 apr 202448,8050,6448,8050,5850,583.728
02 apr 202448,7549,0048,5548,9148,912.492
28 mar 202449,3149,3149,0049,2449,24670
27 mar 202449,0649,3648,8648,9748,971.305
26 mar 202448,7049,2048,4849,0049,001.475
25 mar 202449,1549,1548,3948,5848,581.092
22 mar 202448,4349,5348,4349,1949,193.404
21 mar 202448,8549,0748,1748,8048,801.691
20 mar 202448,3448,7048,3348,6748,672.138
19 mar 202448,2048,6548,0948,1548,151.045
18 mar 202447,5148,1647,5148,1648,16215
15 mar 202446,8947,4746,8947,3147,31203
14 mar 202447,5148,0746,9946,9946,991.414
13 mar 202448,9048,9047,4647,4647,46785
12 mar 202447,3448,9445,9948,8448,84658
11 mar 202446,6146,9046,4546,9046,902.020
08 mar 202447,2147,2146,3346,7546,751.972
07 mar 202447,5147,5146,5047,1047,101.944
06 mar 202448,2148,3347,5847,5847,58367
05 mar 202448,2148,4247,5547,7347,73608
04 mar 202449,2049,2348,3148,4148,411.815
01 mar 202449,7150,5848,3749,1649,162.483
29 feb 202449,3150,0049,3149,6449,642.207
28 feb 202449,6949,7849,2349,6349,631.064
27 feb 202448,7750,0648,7149,6649,664.270
26 feb 202448,3148,9148,3148,7648,763.865
23 feb 202448,0349,2548,0348,9248,924.893
22 feb 202445,8148,2745,8148,0048,003.880
21 feb 202445,0245,9445,0245,5945,591.638
20 feb 202445,9945,9945,0045,2845,282.208
19 feb 202447,6047,6046,0046,1346,133.278
16 feb 202447,0147,9546,9247,4947,491.741
15 feb 202445,9946,9345,9946,9346,93511
14 feb 202445,8946,1845,7745,8845,88912
13 feb 202446,4146,6446,1046,1046,10231
12 feb 202445,9946,7745,9146,4146,411.895
09 feb 202445,8746,3245,8746,0046,001.663
08 feb 202445,6546,1845,6546,1846,1899
07 feb 202445,9046,5045,6145,6145,613.043
06 feb 202446,3546,3545,6745,8945,891.284
05 feb 202447,2047,2046,2246,2346,23777
02 feb 202447,1547,6846,8646,8646,86984
01 feb 202446,2046,5346,2046,2546,2595
31 gen 202445,7546,2345,7546,1946,192.395
30 gen 202445,5545,9145,4145,7645,76260
29 gen 202445,4045,9644,9145,6845,682.391
26 gen 202445,1145,8944,9145,8145,81143
25 gen 202445,4445,5045,0445,1245,12591
24 gen 202445,4445,8045,0945,6145,612.185
23 gen 202444,1045,2443,8045,1445,143.256
22 gen 202443,7943,8343,4943,6943,691.370
19 gen 202444,2844,3043,4843,6943,69920
18 gen 202444,1444,5144,1244,2744,271.195
17 gen 202444,0144,1143,4844,0944,091.446
16 gen 202444,7744,7744,3044,5544,554.975
15 gen 202445,3945,3944,6045,3745,371.310
12 gen 202446,4646,6344,9945,0845,081.110
11 gen 202446,5247,0646,1846,1846,18965
10 gen 202446,4246,8946,4146,4746,47748
09 gen 202446,5846,7946,2646,7946,79635
08 gen 202445,9946,7945,9646,7946,79884
05 gen 202446,0846,2045,5045,9745,972.010
04 gen 202446,0146,3245,9546,1646,161.196
03 gen 202446,7147,0345,7046,3046,302.653
02 gen 202446,1647,2246,1646,9046,901.848
29 dic 202346,3346,4246,2746,2746,27559
28 dic 202346,7146,8546,3046,4246,421.709
27 dic 202346,9146,9546,5346,9046,902.890
22 dic 202346,8246,9846,4646,4646,463.792
21 dic 202346,8746,8746,2146,2146,21971
20 dic 202347,5748,0546,6046,6046,601.130
19 dic 202348,2048,3047,5947,5947,592.986
18 dic 202347,8448,3247,5948,2848,28945
15 dic 202348,3049,1948,0748,0748,072.216
14 dic 202346,8048,7346,8048,3548,352.971
13 dic 202346,7047,1046,7047,1047,101.021
12 dic 202347,2047,3646,7846,8146,81201
11 dic 202347,2447,6046,7047,3147,31548
08 dic 202347,1647,2446,7647,2447,24792
07 dic 202347,3047,3046,4046,6446,641.610
06 dic 202346,0447,5046,0447,5047,503.707
05 dic 202345,2146,0845,2145,8045,80579
04 dic 202345,4445,4945,0545,4045,402.071
*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...