Italia markets closed

PSI Software AG (PSAN.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,40+0,10 (+0,45%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202422,4022,4022,4022,4022,4050
02 mag 202422,3022,3022,3022,3022,30-
30 apr 202422,3022,3022,3022,3022,30-
29 apr 202422,0022,0022,0022,0022,00-
26 apr 202422,6022,6022,6022,6022,60-
25 apr 202421,9021,9021,9021,9021,90-
24 apr 202420,9021,5020,9021,5021,5050
23 apr 202420,1020,1020,1020,1020,10-
22 apr 202419,9519,9519,9519,9519,95-
19 apr 202419,8019,8019,8019,8019,80-
18 apr 202419,9519,9519,9519,9519,95-
17 apr 202420,1020,1020,1020,1020,10-
16 apr 202420,0020,0020,0020,0020,00-
15 apr 202420,7020,7020,7020,7020,70-
12 apr 202420,8020,8020,8020,8020,80-
11 apr 202420,4020,4020,4020,4020,40-
10 apr 202421,2021,2021,2021,2021,20-
09 apr 202420,6020,6020,6020,6020,60-
08 apr 202421,2021,2021,2021,2021,20-
05 apr 202421,2021,2021,2021,2021,20-
04 apr 202421,4021,4021,3021,3021,30140
03 apr 202421,1021,1021,1021,1021,10-
02 apr 202423,0023,0023,0023,0023,00-
28 mar 202422,7522,7522,7522,7522,75-
27 mar 202421,9521,9521,9521,9521,95-
26 mar 202421,9521,9521,9521,9521,95-
25 mar 202421,8021,8021,8021,8021,80-
22 mar 202422,1022,1022,1022,1022,10-
21 mar 202422,1022,1022,1022,1022,10-
20 mar 202421,5521,5521,5521,5521,55-
19 mar 202421,9021,9021,9021,9021,90-
18 mar 202421,0521,0521,0521,0521,05-
15 mar 202422,1022,1022,1022,1022,10-
14 mar 202422,5522,5522,5522,5522,55-
13 mar 202422,3522,3522,3522,3522,35-
12 mar 202421,0021,0021,0021,0021,00-
11 mar 202419,9221,0519,9221,0521,0529
08 mar 202420,3020,3020,3020,3020,30-
07 mar 202420,1520,1520,1520,1520,15-
06 mar 202420,6020,6020,6020,6020,60-
05 mar 202419,9619,9619,9619,9619,96-
04 mar 202420,6520,6520,6520,6520,65-
01 mar 202420,5520,5520,5520,5520,55-
29 feb 202420,8020,8020,8020,8020,80-
28 feb 202420,7520,7520,7520,7520,75-
27 feb 202420,6020,6020,6020,6020,60-
26 feb 202421,0021,0021,0021,0021,00-
23 feb 202420,9020,9020,9020,9020,90-
22 feb 202421,0021,0021,0021,0021,00-
21 feb 202421,2021,2021,2021,2021,20-
20 feb 202421,6521,6521,6521,6521,65-
19 feb 202422,5022,5022,5022,5022,50-
16 feb 202421,3521,3521,3521,3521,35-
15 feb 202423,0023,0023,0023,0023,00-
14 feb 202422,7523,0022,7523,0023,00100
13 feb 202422,8022,8022,8022,8022,80-
12 feb 202422,7523,0522,7523,0523,0518
09 feb 202423,2023,2023,2023,2023,20-
08 feb 202423,6023,6023,6023,6023,60-
07 feb 202423,3023,3023,3023,3023,30-
06 feb 202423,3023,3023,3023,3023,30-
05 feb 202423,0023,0023,0023,0023,00-
02 feb 202423,1523,1523,1523,1523,15-
01 feb 202422,6522,6522,6522,6522,65-
31 gen 202422,8022,8022,8022,8022,80-
30 gen 202422,8022,8022,8022,8022,80-
29 gen 202422,8022,8022,8022,8022,80-
26 gen 202423,1523,1523,1523,1523,15-
25 gen 202423,0023,0023,0023,0023,00-
24 gen 202422,6522,6522,6522,6522,65-
23 gen 202422,5522,5522,5522,5522,55-
22 gen 202422,7022,7022,7022,7022,70-
19 gen 202422,9022,9022,9022,9022,90-
18 gen 202422,6022,6022,6022,6022,60-
17 gen 202423,0523,0523,0523,0523,05-
16 gen 202422,5522,5522,5522,5522,55-
15 gen 202423,2523,2523,2523,2523,25-
12 gen 202423,2523,2523,2523,2523,25-
11 gen 202423,5023,5023,2523,2523,2597
10 gen 202423,8523,8523,8523,8523,85-
09 gen 202424,2524,2524,2524,2524,25-
08 gen 202423,4023,4023,4023,4023,40-
05 gen 202423,8523,8523,8523,8523,85-
04 gen 202424,2524,2524,2524,2524,25-
03 gen 202424,5524,5524,5524,5524,55-
02 gen 202425,2525,2525,2525,2525,25-
29 dic 202325,7025,7025,2525,2525,25-
28 dic 202325,5525,5525,5525,5525,55-
27 dic 202325,7025,7025,7025,7025,70-
22 dic 202325,2025,9025,2025,9025,9097
21 dic 202324,9524,9524,9524,9524,95-
20 dic 202323,9525,6523,9525,6525,6587
19 dic 202324,0024,0024,0024,0024,0020
18 dic 202324,0024,0024,0024,0024,00-
15 dic 202323,8523,8523,8523,8523,85-
14 dic 202323,2523,2523,2523,2523,25-
13 dic 202323,4523,4523,4523,4523,45-
12 dic 202323,7023,7023,7023,7023,70-
11 dic 202322,7522,7522,7522,7522,75-
08 dic 202323,7523,7523,7523,7523,75-
*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...