Italia markets closed

PulteGroup, Inc. (PU7.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
107,16-0,54 (-0,50%)
Alla chiusura: 08:01AM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024107,16107,16107,16107,16107,16424
14 mag 2024107,70107,70107,70107,70107,70-
13 mag 2024109,12109,12107,60107,84107,84424
10 mag 2024108,62108,62108,62108,62108,62-
09 mag 2024107,46107,46107,46107,46107,46-
08 mag 2024108,72108,72108,72108,72108,72-
07 mag 2024109,16109,16109,16109,16109,16-
06 mag 2024108,32108,32108,32108,32108,32-
03 mag 2024106,26106,26106,26106,26106,26-
02 mag 2024103,92103,92103,92103,92103,92-
30 apr 2024106,72106,72106,72106,72106,72-
29 apr 2024106,30106,92106,30106,92106,92281
26 apr 2024103,76103,76103,76103,76103,76-
25 apr 2024103,88103,88103,88103,88103,88-
24 apr 2024106,34106,34106,34106,34106,348
23 apr 2024100,90100,90100,90100,90100,90-
22 apr 202498,4198,9798,4198,9798,97194
19 apr 202498,6098,6098,6098,6098,60-
18 apr 202499,5799,5799,5799,5799,57-
17 apr 2024100,38100,52100,38100,52100,5240
16 apr 2024102,14102,14100,00100,00100,005
15 apr 2024104,26104,92101,98101,98101,98419
12 apr 2024103,12103,64103,12103,64103,64290
11 apr 2024101,66101,66101,48101,48101,48155
10 apr 2024106,22106,22103,34103,34103,34195
09 apr 2024105,84105,84105,84105,84105,84-
08 apr 2024107,12107,12107,12107,12107,12-
05 apr 2024105,14105,14105,14105,14105,14-
04 apr 2024106,64107,10106,64107,10107,1040
03 apr 2024105,58106,20105,58106,20106,20109
02 apr 2024110,72110,72109,64109,64109,6435
28 mar 2024108,80109,55108,80109,55109,5510
27 mar 2024107,20107,20107,20107,20107,20-
26 mar 2024106,85106,85106,85106,85106,85-
25 mar 2024109,00109,50108,00108,00108,00125
22 mar 2024107,00107,00107,00107,00107,00-
21 mar 2024104,60104,60104,60104,60104,60-
20 mar 2024102,40104,00102,40104,00104,0035
19 mar 2024101,20101,20101,20101,20101,20-
18 mar 2024102,00102,00100,95100,95100,95200
15 mar 2024100,60100,60100,60100,60100,60-
14 mar 2024103,75103,75103,75103,75103,75-
14 mar 20240.2 Dividendo
13 mar 2024102,55102,55102,55102,55102,35-
12 mar 2024101,65101,75101,50101,75101,55232
11 mar 2024101,00102,2099,9699,9699,77217
08 mar 2024103,90104,35103,90104,35104,1543
07 mar 2024101,85104,45101,85104,45104,2520
06 mar 2024101,70101,70101,70101,70101,50-
05 mar 2024102,25102,25102,25102,25102,055
04 mar 2024102,30103,15102,30103,15102,95258
01 mar 2024100,35101,85100,35101,85101,65203
29 feb 202498,0898,0898,0898,0897,89-
28 feb 202498,5898,5897,3897,3897,19589
27 feb 202497,6698,6297,6698,6298,436
26 feb 202497,3497,3497,3497,3497,15-
23 feb 202496,6496,6496,6496,6496,45-
22 feb 202495,6695,6695,6695,6695,47-
21 feb 202495,1695,1695,1695,1694,97-
20 feb 202492,9293,6892,9293,6893,505
19 feb 202494,0294,0294,0294,0293,84-
16 feb 202496,9696,9694,9494,9494,7514
15 feb 202496,8096,8096,8096,8096,61-
14 feb 202495,2295,5095,2295,4495,25164
13 feb 202497,9298,0097,9298,0097,8150
12 feb 202495,4095,4095,4095,4095,21-
09 feb 202495,6895,6894,9294,9294,7313
08 feb 202495,4095,4695,4095,4695,276
07 feb 202495,1895,1895,1895,1894,99-
06 feb 202497,0097,0095,5095,5095,3132
05 feb 202497,9898,1097,9898,1097,91205
02 feb 202497,8698,4497,8698,4498,2525
01 feb 202496,8096,8096,8096,8096,61-
31 gen 202497,0898,3297,0898,3298,13155
30 gen 202497,9097,9097,9097,9097,71-
29 gen 202496,7496,7496,7496,7496,55-
26 gen 202496,5897,5296,5897,5297,33103
25 gen 202494,0095,6294,0095,6295,4320
24 gen 202495,5295,5295,3895,3895,196
23 gen 2024100,05100,0595,0095,0094,8127
22 gen 202497,3497,8297,3497,8297,63172
19 gen 202495,7496,3295,7496,1695,9739
18 gen 202495,1095,8495,1095,8495,6573
17 gen 202495,2495,2495,2095,2095,0150
16 gen 202495,6095,6095,6095,6095,41-
15 gen 202495,9096,7295,9096,2496,05136
12 gen 202496,2296,4096,2296,4096,2152
11 gen 202495,9096,3495,9096,0695,8730
10 gen 202494,3294,3294,3294,3294,14-
09 gen 202494,5294,6494,5294,6494,4632
08 gen 202492,5092,5092,5092,5092,32-
05 gen 202491,6291,6291,6291,6291,44-
04 gen 202491,9291,9290,0090,0089,82133
03 gen 202492,4892,4892,4892,4892,30-
02 gen 202493,8294,7093,8294,7094,52111
29 dic 202393,4693,8493,4693,4893,3015
28 dic 202393,5894,0293,5094,0293,84157
27 dic 202393,6293,7693,5293,7693,58164
22 dic 202392,8892,8892,8892,8892,70-
21 dic 202393,5693,5692,7692,7692,58229
*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...