Italia markets close in 5 hours 2 minutes

ISS A/S (QJQ.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,64-0,13 (-0,73%)
In data: 11:45AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202417,7217,7217,6317,6417,641.000
28 mag 202417,6917,8417,6817,7717,77-
27 mag 202417,3717,6417,3717,6017,60-
24 mag 202417,1317,4017,1317,3617,36-
23 mag 202417,0717,2817,0117,2617,26-
22 mag 202417,3917,3917,0617,1017,10-
21 mag 202417,4617,5117,2617,3817,38-
20 mag 202417,4617,4617,4617,4617,46-
17 mag 202417,4617,5217,4617,5117,51-
16 mag 202417,2117,5417,2117,5217,52-
15 mag 202417,0717,2617,0717,0717,07-
14 mag 202416,7617,0316,7617,0317,03-
13 mag 202416,6216,8316,6116,7716,77-
10 mag 202416,6216,6816,5316,5316,53-
09 mag 202416,4916,5416,4916,5316,53-
08 mag 202416,3816,5316,3816,5316,53-
07 mag 202416,6116,6116,3816,4116,41-
06 mag 202416,3616,6016,2916,6016,60-
03 mag 202416,4116,4616,3316,3316,33-
02 mag 202417,0317,0316,3316,4016,40-
30 apr 202417,5317,6517,5317,5617,56-
29 apr 202417,6217,6217,4817,5917,59-
26 apr 202417,1417,5317,1417,4217,42-
25 apr 202417,4617,4616,8916,9516,95-
24 apr 202417,6417,6417,4117,4217,42-
23 apr 202417,2517,3917,1117,3817,38-
22 apr 202417,0417,1917,0417,1717,17-
19 apr 202416,5816,9916,5816,9416,94-
18 apr 202416,8516,8516,6716,7916,79-
17 apr 202416,6716,8116,6716,7616,76-
16 apr 202416,7216,7216,6716,6716,67-
15 apr 202416,7817,3616,7816,9616,96-
12 apr 202416,3516,4516,3316,3516,35-
12 apr 20242.3 Dividendo
11 apr 202416,6216,7116,5516,6014,30-
10 apr 202416,6716,7316,5916,6714,36-
09 apr 202416,5016,7216,5016,6014,30-
08 apr 202416,4316,5616,4316,5614,27-
05 apr 202416,2216,4116,2216,4114,14-
04 apr 202416,5316,6616,4916,4914,21-
03 apr 202416,7016,7116,5716,6414,33-
02 apr 202416,7716,8616,7216,7314,41-
28 mar 202416,7816,7816,7716,7714,45-
27 mar 202416,6816,7916,6816,7914,46-
26 mar 202416,5016,7416,4916,7214,40-
25 mar 202416,6016,6416,4316,4314,16-
22 mar 202416,4316,6416,4316,6414,33-
21 mar 202416,7816,7816,4516,5214,24-
20 mar 202416,4216,5716,4216,5714,27-
19 mar 202416,4716,5916,4716,5914,30-
18 mar 202416,2716,4716,2716,4714,18-
15 mar 202416,0516,3416,0516,3314,07-
14 mar 202416,2216,3316,1416,1413,901.000
13 mar 202416,4416,4416,2516,2514,00-
12 mar 202416,3416,4516,3116,4514,18-
11 mar 202416,2716,3416,2516,2814,02-
08 mar 202416,4316,4316,3916,3914,11-
07 mar 202416,1616,4416,1616,4014,13-
06 mar 202416,2316,3116,2316,2413,99-
05 mar 202416,5316,5316,2016,2013,96-
04 mar 202416,4516,5916,4216,5914,29-
01 mar 202416,6416,6416,4116,4414,16-
29 feb 202416,8316,8316,3616,5714,27-
28 feb 202417,0917,0916,7816,7814,46-
27 feb 202416,7717,1116,6817,1114,74200
26 feb 202416,4816,8716,4816,8214,49-
23 feb 202417,0517,0516,5316,5314,2410.000
22 feb 202418,3518,3516,6917,1714,79-
21 feb 202418,1718,4018,1718,4015,85-
20 feb 202418,2618,2818,1318,1315,61-
19 feb 202417,8418,3017,8418,3015,76-
16 feb 202417,9017,9817,8117,8115,34-
15 feb 202417,5517,7517,5517,7515,29-
14 feb 202417,2317,4517,2317,4515,03-
13 feb 202417,4117,4217,1817,2714,88-
12 feb 202417,4917,5717,4317,4415,02-
09 feb 202417,5117,6017,4117,4215,01-
08 feb 202417,3117,5617,3117,5515,11-
07 feb 202417,2517,4617,2517,2814,89-
06 feb 202417,3117,3617,1917,2814,89-
05 feb 202417,4217,4217,2217,2214,83-
02 feb 202417,3817,5017,3717,4415,03-
01 feb 202417,3817,4517,2517,2514,86-
31 gen 202417,4317,6017,4317,5515,12-
30 gen 202417,6517,6617,4517,4515,04-
29 gen 202417,5917,5917,4917,5915,15-
26 gen 202417,5217,6217,5017,6215,18-
25 gen 202417,5617,6117,5017,5015,07-
24 gen 202417,7517,7517,5517,5815,14-
23 gen 202417,2517,6717,2517,6015,17-
22 gen 202416,8917,2416,8917,2414,85-
19 gen 202417,1117,1116,8016,8014,47-
18 gen 202416,9217,0316,9217,0214,66-
17 gen 202416,8116,8416,7916,8314,50-
16 gen 202417,2317,2317,0417,0514,69-
15 gen 202417,3417,4217,3217,3314,92-
12 gen 202417,2517,4017,2417,2514,86-
11 gen 202417,3717,4717,1717,1714,79-
10 gen 202417,2517,2717,1317,2514,86-
09 gen 202417,0017,3917,0017,2814,89-
*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...