Italia markets closed

Stratec SE (SBS.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,05-0,40 (-0,94%)
Alla chiusura: 09:55PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202442,4543,0542,0542,0542,05-
02 mag 202442,9543,1042,4042,4542,45-
30 apr 202442,4543,5542,4542,8042,8022
29 apr 202441,7042,7041,0042,5042,5022
26 apr 202439,8543,6039,8541,6041,60100
25 apr 202441,1541,5539,4539,7039,70140
24 apr 202441,1542,3541,0541,1041,10-
23 apr 202439,8541,2539,8041,0041,00-
22 apr 202439,8540,7039,7039,7539,75-
19 apr 202439,4040,4039,4039,7039,70-
18 apr 202438,7039,9038,7039,5539,55210
17 apr 202439,4039,6538,5038,5038,50-
16 apr 202438,4539,7038,1539,3539,35-
15 apr 202438,6540,0038,4038,5038,5015
12 apr 202439,0039,2038,4038,5038,5015
11 apr 202438,1039,1037,9538,8538,85680
10 apr 202438,4538,6037,7038,0038,00-
09 apr 202438,0038,4537,8038,3538,35396
08 apr 202437,2538,4537,2538,0038,00180
05 apr 202436,6037,6036,6037,2537,2513
04 apr 202436,6537,5036,6036,6036,6035
03 apr 202437,5037,5536,3536,6536,6554
02 apr 202439,5039,8037,2037,6537,65406
28 mar 202441,5041,5037,7039,5539,55240
27 mar 202441,7542,8541,7542,0042,00-
26 mar 202441,6042,0541,3041,7041,70-
25 mar 202442,1042,1041,5541,5541,55200
22 mar 202442,2543,4042,2042,2042,20-
21 mar 202441,3042,7040,6042,1542,15-
20 mar 202442,6042,9040,7041,1541,15200
19 mar 202442,1043,2042,1042,5542,55-
18 mar 202443,3543,3542,0542,0542,05940
15 mar 202443,3044,0542,9043,0043,0040
14 mar 202443,2043,9542,8543,2043,20-
13 mar 202442,8543,8542,8543,1543,15-
12 mar 202442,7543,1042,2542,7542,75-
11 mar 202444,1544,7542,2542,6542,651.500
08 mar 202443,7044,8543,6544,1044,10-
07 mar 202443,7545,5043,6043,6043,6032
06 mar 202443,0544,5543,0543,8043,80-
05 mar 202442,8543,8542,8042,9042,902.010
04 mar 202442,8043,7542,7543,1543,158
01 mar 202441,7543,1041,6542,7542,75-
29 feb 202442,0542,9041,6041,6041,60-
28 feb 202443,2043,3041,6541,9041,90380
27 feb 202442,0543,3041,7543,1043,10200
26 feb 202443,8544,0541,7542,0542,05340
23 feb 202444,6045,4043,7543,8543,85130
22 feb 202443,7045,0043,7044,5544,55200
21 feb 202444,2044,2043,5543,6043,60-
20 feb 202443,7044,5043,4544,1544,1540
19 feb 202444,0044,4543,6543,6543,65-
16 feb 202444,1544,7043,8043,9543,95470
15 feb 202442,7044,5542,7044,0544,05-
14 feb 202442,4043,1041,8042,6542,65-
13 feb 202442,7543,0542,2542,2542,25-
12 feb 202442,6543,7042,6042,7042,70-
09 feb 202443,9044,5042,4042,5542,55244
08 feb 202444,1544,6043,8543,8543,85280
07 feb 202443,9545,1543,9044,1044,10200
06 feb 202443,9544,1542,9043,9043,90-
05 feb 202441,9543,9541,9543,8043,8060
02 feb 202442,1043,3541,8541,9041,90-
01 feb 202441,7542,9041,6541,9541,9530
31 gen 202441,5542,5041,5541,6541,65-
30 gen 202442,2042,6041,5041,5041,5024
29 gen 202441,9542,4040,8042,1042,10-
26 gen 202440,2542,4040,2541,9041,90-
25 gen 202440,7041,0540,4040,4040,40200
24 gen 202441,4542,2540,6540,6540,65-
23 gen 202440,2041,8540,2041,1041,10-
22 gen 202439,6540,1039,2040,0540,0560
19 gen 202440,4040,7040,0540,1040,101.650
18 gen 202440,1540,8040,1540,5540,55-
17 gen 202440,5041,0040,0540,2040,20-
16 gen 202440,9541,2040,6040,6540,65106
15 gen 202441,1541,2540,9040,9540,95-
12 gen 202441,1542,1041,0541,1041,10-
11 gen 202441,3542,1540,9541,0541,05-
10 gen 202442,5542,8041,1541,1541,15-
09 gen 202442,7043,1542,4042,7542,75-
08 gen 202442,0043,0041,9042,6542,6520
05 gen 202442,5543,1541,6041,9541,9520
04 gen 202442,3543,2542,3542,5542,55-
03 gen 202443,7543,8542,3542,3542,35280
02 gen 202445,3545,8543,6043,7043,70-
29 dic 202344,2045,5044,2045,4545,45-
28 dic 202344,1044,6544,0044,2044,20-
27 dic 202342,7544,4542,7044,0544,0530
22 dic 202342,9543,1542,5542,6042,60-
21 dic 202342,5043,2542,1042,9542,95-
20 dic 202341,1042,9041,1042,4042,40175
19 dic 202340,2041,0539,9041,0541,05-
18 dic 202340,6040,7540,0540,2040,20-
15 dic 202340,8041,4540,3040,5540,55160
14 dic 202338,7540,9038,7040,6040,60100
13 dic 202339,2039,6038,5538,6038,60-
12 dic 202339,2039,5039,1539,1539,15-
11 dic 202339,2539,8039,1039,1039,1029
08 dic 202337,9539,8537,9539,2039,20429
*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...