Italia markets closed

Power Corporation of Canada (PCR.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,60+0,20 (+0,82%)
Al 08:08AM CEST. Mercato aperto.
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202224,6024,6024,6024,6024,60100
26 set 202224,4024,4024,4024,4024,40-
23 set 202225,0025,0025,0025,0025,00-
22 set 202225,2025,2025,2025,2025,20-
21 set 202225,4025,4025,4025,4025,40-
20 set 202225,8025,8025,8025,8025,80-
19 set 202225,2025,2025,2025,2025,20-
16 set 202225,6025,6025,6025,6025,60-
15 set 202226,2026,2026,2026,2026,20-
14 set 202226,2026,2026,2026,2026,20-
13 set 202226,6026,6026,6026,6026,60-
12 set 202226,2026,2026,2026,2026,20-
09 set 202225,8025,8025,8025,8025,80-
08 set 202225,6025,6025,6025,6025,60-
07 set 202225,4025,4025,4025,4025,40-
06 set 202226,0026,0026,0026,0026,00-
05 set 202226,0026,0026,0026,0026,00-
02 set 202225,4025,4025,4025,4025,40-
01 set 202225,4025,4025,4025,4025,40-
31 ago 202225,8025,8025,8025,8025,80-
30 ago 202226,2026,2026,2026,2026,20-
29 ago 202226,4026,4026,4026,4026,40-
26 ago 202227,0027,0027,0027,0027,00-
25 ago 202227,0027,0027,0027,0027,00-
24 ago 202227,0027,0027,0027,0027,00-
23 ago 202227,0027,0027,0027,0027,00-
22 ago 202227,0027,0027,0027,0027,00-
19 ago 202227,2027,2027,2027,2027,20-
18 ago 202226,8026,8026,8026,8026,80-
17 ago 202227,2027,2027,2027,2027,20-
16 ago 202226,8026,8026,8026,8026,80-
15 ago 202227,0027,0027,0027,0027,00-
12 ago 202226,8026,8026,8026,8026,80-
11 ago 202226,6026,6026,6026,6026,60-
10 ago 202225,6025,6025,6025,6025,60-
09 ago 202225,8025,8025,8025,8025,80-
08 ago 202226,2026,2026,2026,2026,20-
05 ago 202226,4026,4026,4026,4026,40-
04 ago 202226,4026,4026,4026,4026,40-
03 ago 202226,4026,4026,4026,4026,40-
02 ago 202226,4026,4026,4026,4026,40-
01 ago 202226,4026,4026,4026,4026,40-
29 lug 202226,0026,0026,0026,0026,00-
28 lug 202226,0026,0026,0026,0026,00-
27 lug 202226,2026,2026,2026,2026,20-
26 lug 202226,0026,0026,0026,0026,00-
25 lug 202225,8025,8025,8025,8025,80-
22 lug 202225,8025,8025,8025,8025,80-
21 lug 202225,8025,8025,8025,8025,80-
20 lug 202225,8025,8025,8025,8025,80-
19 lug 202225,4025,4025,4025,4025,40-
18 lug 202225,2025,2025,2025,2025,20-
15 lug 202225,0025,0025,0025,0025,00-
14 lug 202225,6025,6025,6025,6025,60-
13 lug 202226,0026,0026,0026,0026,00-
12 lug 202225,6025,6025,6025,6025,60-
11 lug 202225,4025,4025,4025,4025,40-
08 lug 202225,4025,4025,4025,4025,40-
07 lug 202225,0025,0025,0025,0025,00-
06 lug 202224,6024,6024,6024,6024,60-
05 lug 202224,8024,8024,8024,8024,80-
04 lug 202224,6024,6024,6024,6024,60-
01 lug 202224,2024,2024,2024,2024,20-
30 giu 202224,4024,4024,4024,4024,40-
29 giu 202224,6024,6024,6024,6024,60-
29 giu 20220.495 Dividendo
28 giu 202225,0025,0025,0025,0024,50-
27 giu 202224,6024,6024,6024,6024,11-
24 giu 202224,2024,2024,2024,2023,72-
23 giu 202224,0024,0024,0024,0023,52-
22 giu 202224,4024,4024,4024,4023,92-
21 giu 202224,6024,6024,6024,6024,11-
20 giu 202223,8023,8023,8023,8023,33-
17 giu 202224,2024,2024,2024,2023,72-
16 giu 202225,0025,0025,0025,0024,50-
15 giu 202225,0025,0025,0025,0024,50-
14 giu 202225,6025,6025,6025,6025,09-
13 giu 202225,4025,4025,4025,4024,90-
10 giu 202226,8026,8026,8026,8026,27-
09 giu 202227,0027,0027,0027,0026,47-
08 giu 202227,4027,4027,4027,4026,86-
07 giu 202226,8026,8026,8026,8026,27-
06 giu 202226,6026,6026,6026,6026,07-
03 giu 202227,2027,2027,2027,2026,66-
02 giu 202227,0027,0027,0027,0026,47-
01 giu 202227,0027,0027,0027,0026,47-
31 mag 202226,8026,8026,8026,8026,27-
30 mag 202226,8026,8026,8026,8026,27-
27 mag 202226,2026,2026,2026,2025,68-
26 mag 202226,0026,0026,0026,0025,49-
25 mag 202225,8025,8025,8025,8025,29-
24 mag 202225,4025,4025,4025,4024,90-
23 mag 202226,0026,0026,0026,0025,49-
20 mag 202225,8025,8025,8025,8025,29-
19 mag 202225,8025,8025,8025,8025,29-
18 mag 202226,0026,0026,0026,0025,49-
17 mag 202225,8025,8025,8025,8025,29-
16 mag 202225,4025,4025,4025,4024,90-
13 mag 202224,8024,8024,8024,8024,31-
12 mag 202225,6025,6025,6025,6025,09-
*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...