Italia markets close in 3 hours 35 minutes

Booking Holdings Inc. (PCE1.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3.489,000,00 (0,00%)
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 20243.515,003.515,003.484,003.489,003.489,0015
27 mag 20243.514,003.522,003.485,003.505,003.505,0016
24 mag 20243.498,003.530,003.468,003.488,003.488,0044
23 mag 20243.550,003.550,003.501,003.510,003.510,0014
22 mag 20243.512,003.550,003.512,003.540,003.540,0017
21 mag 20243.436,003.504,003.430,003.497,003.497,0019
20 mag 20243.406,003.428,003.406,003.428,003.428,0019
17 mag 20243.448,003.463,003.421,003.421,003.421,004
16 mag 20243.496,003.496,003.477,003.486,003.486,0011
15 mag 20243.486,003.511,003.465,003.468,003.468,0023
14 mag 20243.470,003.492,003.443,003.461,003.461,0055
13 mag 20243.547,003.547,003.547,003.547,003.547,004
10 mag 20243.506,003.532,003.506,003.520,003.520,0022
09 mag 20243.390,003.390,003.390,003.390,003.390,00-
08 mag 20243.366,003.390,003.348,003.390,003.390,009
07 mag 20243.314,003.349,003.305,003.349,003.349,0014
06 mag 20243.340,003.340,003.285,003.295,003.295,0021
03 mag 20243.293,003.457,003.271,003.392,003.392,00315
02 mag 20243.215,003.220,003.176,003.184,003.184,00101
30 apr 20243.265,003.281,003.265,003.281,003.281,006
29 apr 20243.300,003.306,003.252,003.259,003.259,0041
26 apr 20243.255,003.306,003.255,003.306,003.306,0049
25 apr 20243.272,003.281,003.259,003.268,003.268,0020
24 apr 20243.311,003.311,003.293,003.293,003.293,009
23 apr 20243.263,003.300,003.255,003.300,003.300,0030
22 apr 20243.224,003.243,003.201,003.229,003.229,0014
19 apr 20243.209,003.240,003.189,003.234,003.234,00115
18 apr 20243.239,003.262,003.239,003.255,003.255,004
17 apr 20243.255,003.280,003.244,003.244,003.244,0017
16 apr 20243.273,003.279,003.241,003.270,003.270,0026
15 apr 20243.338,003.384,003.326,003.327,003.327,0016
12 apr 20243.416,003.416,003.324,003.324,003.324,0027
11 apr 20243.381,003.382,003.341,003.378,003.378,005
10 apr 20243.296,003.354,003.288,003.354,003.354,0059
09 apr 20243.311,003.327,003.262,003.288,003.288,0036
08 apr 20243.305,003.332,003.305,003.324,003.324,0045
05 apr 20243.284,003.311,003.251,003.311,003.311,0036
04 apr 20243.371,003.380,003.351,003.372,003.372,004
03 apr 20243.310,003.364,003.296,003.362,003.362,0067
02 apr 20243.331,003.331,003.279,003.291,003.291,0040
28 mar 20243.401,003.421,003.370,003.370,003.370,0016
27 mar 20243.379,003.402,003.379,003.401,003.401,0060
26 mar 20243.369,003.394,003.340,003.379,003.379,0020
25 mar 20243.374,003.374,003.309,003.330,003.330,00137
22 mar 20243.384,003.392,003.332,003.354,003.354,0042
21 mar 20243.302,003.356,003.300,003.356,003.356,00148
20 mar 20243.220,003.270,003.220,003.270,003.270,0041
19 mar 20243.159,003.201,003.159,003.201,003.201,006
18 mar 20243.137,003.171,003.133,003.171,003.171,0055
15 mar 20243.222,003.232,003.174,003.174,003.174,0014
14 mar 20243.219,003.239,003.208,003.235,003.235,0028
13 mar 20243.208,003.208,003.174,003.202,003.202,0029
12 mar 20243.222,003.237,003.208,003.225,003.225,0026
11 mar 20243.180,003.230,003.159,003.215,003.215,0034
08 mar 20243.178,003.200,003.172,003.188,003.188,0013
07 mar 20243.136,003.167,003.136,003.165,003.165,0020
07 mar 20248.75 Dividendo
06 mar 20243.157,003.180,003.145,003.147,003.138,2531
05 mar 20243.161,003.194,003.148,003.162,003.153,2199
04 mar 20243.242,003.248,003.200,003.214,003.205,0641
01 mar 20243.226,003.227,003.199,003.199,003.190,1117
29 feb 20243.215,003.228,003.207,003.227,003.218,0319
28 feb 20243.218,003.228,003.199,003.228,003.219,0253
27 feb 20243.235,003.257,003.210,003.222,003.213,0435
26 feb 20243.245,003.306,003.232,003.283,003.273,87266
23 feb 20243.268,003.399,003.261,003.261,003.251,93819
22 feb 20243.508,003.573,003.485,003.573,003.563,07143
21 feb 20243.444,003.457,003.425,003.447,003.437,4247
20 feb 20243.413,003.438,003.410,003.438,003.428,4431
19 feb 20243.464,003.499,003.434,003.436,003.426,4538
16 feb 20243.470,003.486,003.467,003.474,003.464,3427
15 feb 20243.496,003.520,003.456,003.465,003.455,3751
14 feb 20243.481,003.501,003.472,003.476,003.466,34117
13 feb 20243.518,003.519,003.482,003.510,003.500,2424
12 feb 20243.491,003.542,003.464,003.537,003.527,1775
09 feb 20243.477,003.479,003.419,003.424,003.414,48160
08 feb 20243.448,003.481,003.436,003.465,003.455,3790
07 feb 20243.375,003.468,003.375,003.468,003.458,3626
06 feb 20243.357,003.389,003.357,003.389,003.379,5832
05 feb 20243.303,003.324,003.295,003.324,003.314,7659
02 feb 20243.294,003.316,003.250,003.306,003.296,8120
01 feb 20243.269,003.295,003.245,003.245,003.235,9854
31 gen 20243.284,003.284,003.227,003.262,003.252,9311
30 gen 20243.278,003.284,003.263,003.269,003.259,9119
29 gen 20243.257,003.261,003.238,003.238,003.229,006
26 gen 20243.230,003.242,003.215,003.242,003.232,9943
25 gen 20243.219,003.249,003.213,003.249,003.239,9719
24 gen 20243.223,003.241,003.190,003.202,003.193,1059
23 gen 20243.207,003.246,003.207,003.229,003.220,0211
22 gen 20243.340,003.354,003.216,003.248,003.238,97135
19 gen 20243.266,003.290,003.260,003.283,003.273,8766
18 gen 20243.209,003.244,003.204,003.244,003.234,9836
17 gen 20243.207,003.208,003.202,003.203,003.194,0919
16 gen 20243.189,003.211,003.189,003.205,003.196,0942
15 gen 20243.222,003.222,003.188,003.206,003.197,0933
12 gen 20243.223,003.249,003.215,003.230,003.221,0267
11 gen 20243.210,003.229,003.198,003.208,003.199,0824
10 gen 20243.184,003.223,003.184,003.223,003.214,0411
09 gen 20243.152,003.187,003.152,003.187,003.178,1473
08 gen 20243.105,003.130,003.105,003.113,003.104,348
*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...