Italia markets closed

Prologis, Inc. (POJN.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
105,74+1,88 (+1,81%)
In data: 06:00PM CEST. Mercato aperto.
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 2024103,36105,78103,36105,74105,7490
11 giu 2024------
10 giu 2024102,00102,84101,60102,76102,7690
07 giu 2024100,52101,6699,75101,66101,66-
06 giu 202499,43100,7698,85100,76100,7620
05 giu 202499,4999,6398,9299,6099,60-
04 giu 202498,01100,6698,01100,02100,02-
03 giu 2024102,56102,6098,1098,1098,10770
31 mag 202498,00101,0698,00101,06101,0615
30 mag 202496,7998,5096,6698,5098,50-
29 mag 202496,3196,9695,3596,9696,96100
28 mag 202496,8797,0795,9296,3596,3520
27 mag 202496,0597,4896,0196,9896,9872
24 mag 202496,8198,5396,1996,1996,19115
23 mag 2024100,12100,1297,5397,5397,5361
22 mag 2024101,38103,06100,42100,42100,4220
21 mag 2024102,00102,00101,22101,50101,50-
20 mag 2024101,52103,78101,52103,18103,1826
17 mag 2024101,02102,00101,02102,00102,00-
16 mag 2024101,42103,00101,22102,06102,0640
15 mag 202499,52102,4499,52100,90100,9095
14 mag 202498,87100,7498,87100,04100,04-
13 mag 2024100,80100,8098,8799,6499,6450
10 mag 202499,74101,8699,0499,5999,5917
09 mag 202497,4999,7197,4999,4599,4560
08 mag 202499,3299,3398,3498,3498,34-
07 mag 202496,97100,0896,97100,08100,08100
06 mag 202497,5399,7796,4897,0897,08100
03 mag 202496,9799,9496,9797,9997,9923
02 mag 202495,9997,0094,0797,0097,00123
30 apr 202497,1399,2295,5595,5595,5531
29 apr 202496,9298,8596,9297,5297,5270
26 apr 202495,5097,5095,5097,1797,1720
25 apr 202495,5097,6495,5096,0296,02152
24 apr 202496,9597,0695,7096,3396,33-
23 apr 202496,7098,2196,7097,9097,90-
22 apr 202496,6897,7796,4897,4997,492
19 apr 202496,8499,0096,5996,7696,7672
18 apr 202499,0099,6797,4897,9697,9611
17 apr 2024107,00109,0099,8999,8999,8946
16 apr 2024107,80108,42107,24108,26108,26-
15 apr 2024110,98111,52108,80108,80108,8065
12 apr 2024111,28112,18111,28111,34111,34-
11 apr 2024111,12112,82110,98112,04112,0468
10 apr 2024115,22115,22110,88112,24112,24-
09 apr 2024115,02118,32115,02115,76115,7625
08 apr 2024113,94115,96113,94115,84115,84-
05 apr 2024114,20114,94114,20114,94114,94-
04 apr 2024115,26117,70115,26115,30115,30-
03 apr 2024115,18116,58115,18116,40116,40-
02 apr 2024120,32120,32115,68116,18116,187
28 mar 2024117,90120,60117,90119,50119,501
27 mar 2024114,70118,80114,70117,90117,90-
26 mar 2024116,20116,20114,80114,80114,80-
25 mar 2024117,60118,50116,20116,20116,20-
22 mar 2024118,60119,70117,90117,90117,90-
21 mar 2024116,80119,30116,80118,10118,1050
20 mar 2024116,50117,80116,50116,70116,70-
19 mar 2024116,60117,40116,50116,50116,50-
18 mar 2024117,50118,80116,50116,50116,50-
15 mar 2024118,10118,30117,30117,40117,40-
15 mar 20240.96 Dividendo
14 mar 2024120,80122,90118,90119,00118,0410
13 mar 2024122,00122,90120,70120,70119,73-
12 mar 2024124,20124,20122,00122,00121,0238
11 mar 2024122,10124,90121,70122,60121,6126
08 mar 2024120,10123,30120,10123,30122,31-
07 mar 2024120,70122,80120,70121,00120,02-
06 mar 2024120,80122,30120,80122,00121,02-
05 mar 2024121,70122,60121,70122,10121,11-
04 mar 2024122,70123,00121,00123,00122,01110
01 mar 2024122,30123,70121,90123,70122,70-
29 feb 2024122,40124,20122,40123,20122,21-
28 feb 2024121,10124,30121,10123,20122,21-
27 feb 2024120,90123,30120,90122,10121,11120
26 feb 2024121,70122,20121,40122,20121,21-
23 feb 2024122,20123,60122,20122,90121,91-
22 feb 2024122,30123,50122,30123,10122,11-
21 feb 2024122,10123,50122,10123,20122,21-
20 feb 2024123,00123,20122,20122,90121,91-
19 feb 2024122,60123,40122,60123,20122,21-
16 feb 2024122,30124,00122,30123,40122,40-
15 feb 2024120,70123,20120,60123,20122,21-
14 feb 2024121,00121,70120,70121,20120,22-
13 feb 2024121,30121,40119,80121,40120,42-
12 feb 2024121,50122,60121,50122,30121,31-
09 feb 2024121,00122,20120,00122,20121,21443
08 feb 2024118,60122,30118,60121,80120,82-
07 feb 2024120,10121,40119,30119,30118,34-
06 feb 2024116,90121,10116,90121,10120,12-
05 feb 2024118,90118,90117,80118,20117,25-
02 feb 2024118,90120,90117,70119,80118,8318
01 feb 2024116,20119,30116,20119,30118,34-
31 gen 2024115,80118,00115,80117,20116,25-
30 gen 2024116,90116,90115,90116,60115,66-
29 gen 2024115,80117,80115,80117,50116,5520
26 gen 2024115,00116,80115,00116,60115,66-
25 gen 2024114,40116,60114,40115,90114,97-
24 gen 2024116,80116,80115,00115,00114,071
23 gen 2024116,90119,10116,80117,90116,95-
*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...