Italia markets closed

Smiths Group plc (QS2A.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,36+0,26 (+1,29%)
In data: 09:17AM 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 202420,3620,3620,3620,3620,3676
20 mag 202420,1020,1020,1020,1020,10-
17 mag 202419,9919,9919,9919,9919,99-
16 mag 202420,0820,0819,9519,9519,95-
15 mag 202420,1020,1020,1020,1020,10-
14 mag 202419,9220,0419,9220,0420,04-
13 mag 202420,0620,0620,0620,0620,06-
10 mag 202419,7819,9719,7819,9719,97-
09 mag 202419,5519,5519,5519,5519,55-
08 mag 202419,2719,6019,2719,6019,60-
07 mag 202419,0719,2119,0719,2119,21-
06 mag 202419,0419,0419,0419,0419,04-
03 mag 202418,8819,0818,8819,0819,08-
02 mag 202418,6718,6718,6718,6718,67-
30 apr 202418,8918,8918,8718,8718,87-
29 apr 202418,9518,9818,9518,9818,98-
26 apr 202418,7019,0318,7019,0319,03-
25 apr 202418,5518,6718,5518,6718,67-
24 apr 202418,8918,8918,7518,7518,75-
23 apr 202418,6419,0818,6419,0819,08-
22 apr 202418,4218,7118,4218,7118,71-
19 apr 202418,2918,3118,2918,3118,31-
18 apr 202418,4418,4418,4418,4418,44-
17 apr 202418,5418,5418,4818,4818,48-
16 apr 202418,7918,7918,7618,7618,76-
15 apr 202419,1319,1319,1319,1319,13-
12 apr 202419,3119,3119,3119,3119,31-
11 apr 202419,1119,3719,1119,3719,37-
10 apr 202418,7918,7918,6218,6218,62-
09 apr 202418,6118,6818,6118,6818,68-
08 apr 202418,4518,4518,4518,4518,45-
05 apr 202418,3018,6818,3018,6818,68-
04 apr 202418,6618,6618,5218,5218,52-
04 apr 20240.1355 Dividendo
03 apr 202419,0919,0918,9418,9418,80-
02 apr 202419,3319,3319,3119,3119,17-
28 mar 202419,1719,1719,1719,1719,03-
27 mar 202419,4219,4219,3119,3119,17-
26 mar 202419,2719,6319,2719,6319,49-
25 mar 202419,3519,3519,3119,3119,17-
22 mar 202419,2519,5519,2519,5519,41-
21 mar 202419,1519,1719,1519,1719,04-
20 mar 202418,9719,2118,9719,2119,07-
19 mar 202418,8819,0018,8819,0018,86-
18 mar 202418,8418,8418,8418,8418,71-
15 mar 202418,8219,0218,8219,0218,88-
14 mar 202419,0519,0518,9518,9518,82-
13 mar 202419,1919,1919,0619,0618,92-
12 mar 202418,8219,3318,8219,3319,20-
11 mar 202418,7318,9518,7318,9518,82-
08 mar 202418,9118,9518,9118,9518,82-
07 mar 202418,8419,0018,8419,0018,86-
06 mar 202418,8518,9518,8518,9518,82-
05 mar 202418,7518,9518,7518,9518,82-
04 mar 202418,8018,8018,8018,8018,66-
01 mar 202418,7218,9518,7218,9518,82-
29 feb 202418,8118,8318,8118,8318,70-
28 feb 202418,9718,9718,7118,7118,58-
27 feb 202418,8619,0018,8619,0018,86-
26 feb 202419,0819,0819,0819,0818,94-
23 feb 202418,9519,1118,9519,1118,97-
22 feb 202418,9219,0918,9219,0918,95-
21 feb 202418,9319,0318,9319,0318,89-
20 feb 202419,1819,1819,1619,1619,02-
19 feb 202418,9719,0118,9719,0118,87-
16 feb 202418,8019,0918,8019,0918,95-
15 feb 202418,8218,8218,7518,7518,62-
14 feb 202418,6818,7418,6818,7418,60-
13 feb 202418,7718,7718,5818,5818,44-
12 feb 202418,9218,9718,9218,9718,83-
09 feb 202418,8118,9418,8118,9418,81-
08 feb 202418,8818,9318,8818,9318,8076
07 feb 202418,9519,0218,9519,0218,88-
06 feb 202418,8318,8318,8318,8318,70-
05 feb 202419,1019,1019,1019,1018,9650
02 feb 202419,0919,1019,0919,1018,96-
01 feb 202418,9119,1618,9119,1619,02-
31 gen 202419,2519,2519,0119,0118,88-
30 gen 202419,1419,2319,1419,2319,09-
29 gen 202419,2219,2919,2219,2919,15-
26 gen 202419,2319,4019,2319,4019,26-
25 gen 202419,1619,2919,1619,2919,15-
24 gen 202419,0319,1919,0319,1919,05-
23 gen 202419,2619,2619,2419,2419,10-
22 gen 202419,2819,3419,2819,3419,201.256
19 gen 202419,5019,5019,3619,3619,22-
18 gen 202419,2019,5319,2019,5319,40-
17 gen 202419,2919,3319,2919,3319,19-
16 gen 202419,3519,4119,3519,4119,27-
15 gen 202419,5719,5719,5619,5619,42-
12 gen 202419,6719,6719,6419,6419,50-
11 gen 202419,7019,7019,4619,4619,32-
10 gen 202419,5019,6719,5019,6719,52-
09 gen 202419,6719,6719,6719,6719,52-
08 gen 202419,6919,6919,6919,6919,55-
05 gen 202419,7219,7519,7219,7519,61-
04 gen 202419,6919,6919,6919,6919,55-
03 gen 202419,9219,9219,8119,8119,66-
02 gen 202420,2420,2419,8619,8619,72-
29 dic 202320,2720,2720,2720,2720,12-
*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...