Italia markets closed

Computershare Limited (QCH.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,30+0,20 (+1,24%)
In data: 08:02AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202416,3016,3016,3016,3016,30200
20 mag 202416,1016,1016,1016,1016,10-
17 mag 202416,3016,3016,3016,3016,30-
16 mag 202416,3016,3016,3016,3016,30-
15 mag 202416,4016,4016,4016,4016,40-
14 mag 202416,3016,3016,3016,3016,30-
13 mag 202416,4016,4016,4016,4016,40-
10 mag 202416,3016,3016,3016,3016,30-
09 mag 202416,3016,3016,3016,3016,30-
08 mag 202416,4016,4016,4016,4016,40-
07 mag 202416,2016,2016,2016,2016,20-
06 mag 202416,0016,0016,0016,0016,00-
03 mag 202416,1016,1016,1016,1016,10-
02 mag 202416,2016,2016,2016,2016,20-
30 apr 202416,5016,5016,5016,5016,50-
29 apr 202416,5016,5016,5016,5016,50-
26 apr 202416,3016,3016,3016,3016,30-
25 apr 202416,4016,4016,4016,4016,40-
24 apr 202416,6016,6016,6016,6016,60-
23 apr 202416,6016,6016,6016,6016,60-
22 apr 202416,7017,0016,7017,0017,00200
19 apr 202416,7016,7016,7016,7016,70-
18 apr 202416,8016,8016,8016,8016,80-
17 apr 202416,7016,7016,7016,7016,70-
16 apr 202416,8016,8016,8016,8016,80-
15 apr 202416,9016,9016,8016,8016,801.150
12 apr 202417,1017,1017,1017,1017,10-
11 apr 202417,0017,0017,0017,0017,00-
10 apr 202416,3016,3016,3016,3016,30-
09 apr 202416,0016,0016,0016,0016,00-
08 apr 202415,6015,6015,6015,6015,60-
05 apr 202415,9015,9015,9015,9015,90-
04 apr 202416,2016,3016,2016,3016,3015
03 apr 202415,9015,9015,9015,9015,90-
02 apr 202415,8015,8015,8015,8015,80-
28 mar 202415,6015,6015,6015,6015,60-
27 mar 202415,6015,6015,6015,6015,60-
26 mar 202415,4015,6015,4015,6015,60110
25 mar 202415,3015,3015,3015,3015,30-
22 mar 202415,4015,4015,4015,4015,40-
21 mar 202415,4015,4015,4015,4015,40-
20 mar 202415,1015,1015,1015,1015,10-
19 mar 202414,9014,9014,9014,9014,90-
18 mar 202414,9014,9014,9014,9014,90-
15 mar 202414,8014,8014,8014,8014,80-
14 mar 202414,9014,9014,9014,9014,90-
13 mar 202414,9014,9014,9014,9014,90-
12 mar 202415,0015,0015,0015,0015,00-
11 mar 202415,3015,3015,3015,3015,30-
08 mar 202415,3015,3015,3015,3015,30-
07 mar 202415,3015,3015,3015,3015,30-
06 mar 202415,3015,3015,3015,3015,30-
05 mar 202415,2015,2015,2015,2015,20-
04 mar 202415,3015,3015,3015,3015,30-
01 mar 202415,5015,5015,5015,5015,50-
29 feb 202415,5015,5015,5015,5015,50-
28 feb 202415,4015,4015,4015,4015,40-
27 feb 202415,4015,4015,4015,4015,40-
26 feb 202415,4015,4015,4015,4015,40-
23 feb 202415,5015,5015,5015,5015,50-
22 feb 202415,5015,5015,5015,5015,50-
21 feb 202415,6015,6015,6015,6015,60-
20 feb 202415,6015,6015,6015,6015,60-
20 feb 20240.4 Dividendo
19 feb 202415,9015,9015,9015,9015,50-
16 feb 202415,8015,8015,8015,8015,40-
15 feb 202415,7015,7015,7015,7015,31-
14 feb 202415,7015,7015,6015,6015,21200
13 feb 202415,0015,0015,0015,0014,62-
12 feb 202415,2015,2015,2015,2014,82-
09 feb 202415,1015,1015,1015,1014,72-
08 feb 202414,9014,9014,9014,9014,53-
07 feb 202415,0015,0015,0015,0014,62-
06 feb 202414,9014,9014,9014,9014,53-
05 feb 202414,9014,9014,9014,9014,53-
02 feb 202414,9014,9014,9014,9014,53-
01 feb 202414,9014,9014,9014,9014,53-
31 gen 202415,3015,3015,3015,3014,92-
30 gen 202415,3015,3015,3015,3014,92-
29 gen 202415,5015,5015,5015,5015,11-
26 gen 202415,5015,5015,5015,5015,11-
25 gen 202415,3015,3015,3015,3014,92-
24 gen 202415,4015,4015,4015,4015,01-
23 gen 202415,6015,6015,6015,6015,21-
22 gen 202415,5015,5015,5015,5015,11-
19 gen 202415,3015,3015,3015,3014,92-
18 gen 202415,1015,1015,1015,1014,72-
17 gen 202415,1015,1015,0015,0014,62430
16 gen 202414,9014,9014,9014,9014,53-
15 gen 202415,1015,1015,1015,1014,72-
12 gen 202415,1015,1015,1015,1014,72-
11 gen 202415,2015,2015,2015,2014,82-
10 gen 202415,0015,0015,0015,0014,62-
09 gen 202415,0015,0015,0015,0014,62-
08 gen 202414,9014,9014,9014,9014,53-
05 gen 202415,0015,0015,0015,0014,62-
04 gen 202414,9014,9014,9014,9014,53-
03 gen 202414,9014,9014,9014,9014,53-
02 gen 202415,0015,0015,0015,0014,62-
29 dic 202314,9014,9014,9014,9014,53-
*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...