Italia markets close in 8 minutes

Starbucks Corp (SRB.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
73,87+0,11 (+0,15%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202473,8773,8773,8773,8773,8710
27 giu 202473,7673,7673,7673,7673,76-
26 giu 202473,8974,2273,8974,2274,2210
25 giu 202474,1974,1974,1974,1974,19-
24 giu 202475,1275,1274,1074,1074,102
21 giu 202474,3575,0274,3575,0275,0225
20 giu 202474,2074,2074,2074,2074,20-
19 giu 202474,3974,3974,3974,3974,39-
18 giu 202475,7775,7775,7775,7775,77-
17 giu 202474,2474,2474,2474,2474,24-
14 giu 202474,5674,5674,5674,5674,56-
13 giu 202473,1574,0973,1574,0974,0920
12 giu 202474,2674,5574,2674,5574,5515
11 giu 202475,5375,5375,5375,5375,53-
10 giu 202475,4075,8575,4075,8575,85145
07 giu 202474,6976,2674,6976,2676,26939
06 giu 202474,3575,3574,3575,3575,3540
05 giu 202476,0476,0475,6475,6475,64263
04 giu 202474,9574,9974,9574,9974,99350
03 giu 202473,7973,7973,7973,7973,79-
31 mag 202472,5872,6272,5872,6272,626
30 mag 202470,7070,7070,7070,7070,70-
29 mag 202471,2071,2071,2071,2071,20100
28 mag 202472,9072,9072,9072,9072,90-
27 mag 202472,5073,6072,5073,6073,6015
24 mag 202472,3472,4272,3472,4272,4240
23 mag 202474,2674,2673,9773,9773,97290
22 mag 202471,4071,7771,4071,7771,77140
21 mag 202471,1571,7171,1571,7171,711.200
20 mag 202471,8371,8371,8371,8371,833
17 mag 202469,1069,6069,1069,6069,60700
16 mag 202469,0869,5569,0869,2069,2047
16 mag 20240.57 Dividendo
15 mag 202469,8170,1769,8169,9069,33842
14 mag 202470,4470,9369,9469,9469,371.874
13 mag 202471,0071,0071,0071,0070,4214
10 mag 202470,1970,1970,0070,0069,43200
09 mag 202468,1168,1168,1168,1167,55-
08 mag 202467,2768,5967,2768,5968,0355
07 mag 202467,6267,6267,5067,5066,95100
06 mag 202468,0068,5368,0068,3967,83217
03 mag 202470,0570,2169,0869,1168,55171
02 mag 202469,4870,3269,4769,4768,90280
30 apr 202482,3082,3082,3082,3081,63-
29 apr 202482,3682,3682,3682,3681,69-
26 apr 202481,7681,7681,7681,7681,09-
25 apr 202482,6982,6982,6982,6982,02-
24 apr 202481,9381,9381,9381,9381,26-
23 apr 202482,5082,5082,5082,5081,83-
22 apr 202482,8082,8082,8082,8082,1210
19 apr 202481,1282,0281,1282,0281,3549
18 apr 202480,7280,7280,7280,7280,06100
17 apr 202480,2980,2980,2980,2979,64-
16 apr 202479,9479,9479,9479,9479,29-
15 apr 202480,0080,0080,0080,0079,35-
12 apr 202480,1080,1080,1080,1079,45-
11 apr 202479,7779,7779,7779,7779,12-
10 apr 202480,2580,2580,2580,2579,60-
09 apr 202480,1480,1480,1480,1479,49-
08 apr 202480,0480,0480,0480,0479,39-
05 apr 202480,8280,8280,6980,6980,0349
04 apr 202481,9281,9281,9281,9281,25-
03 apr 202482,6382,6382,4682,4681,7914
02 apr 202485,0085,0085,0085,0084,31-
28 mar 202484,4084,4084,4084,4083,71-
27 mar 202483,5083,5083,5083,5082,82-
26 mar 202483,5083,5083,5083,5082,82-
25 mar 202483,6084,1083,6084,1083,412
22 mar 202484,5084,5084,5084,5083,81-
21 mar 202484,7084,7084,7084,7084,01-
20 mar 202484,1084,6084,1084,6083,911
19 mar 202483,6083,6083,6083,6082,92-
18 mar 202482,4082,4082,4082,4081,73-
15 mar 202484,0084,0084,0084,0083,32-
14 mar 202483,7083,7083,7083,7083,02-
13 mar 202484,4084,8084,4084,4083,7170
12 mar 202484,1084,7084,1084,7084,0115
11 mar 202482,7082,7082,7082,7082,03-
08 mar 202482,9083,5082,9083,5082,8220
07 mar 202483,8083,8083,8083,8083,12-
06 mar 202483,8083,8083,8083,8083,12-
05 mar 202484,8085,1084,8085,1084,41100
04 mar 202485,6085,6084,9084,9084,2150
01 mar 202487,7087,7087,7087,7086,98-
29 feb 202485,6085,6085,6085,6084,90-
28 feb 202486,8087,0086,8087,0086,2925
27 feb 202486,7086,7086,7086,7085,99-
26 feb 202488,0088,0088,0088,0087,28-
23 feb 202488,3088,3088,3088,3087,58-
22 feb 202487,6087,6087,6087,6086,89-
21 feb 202486,3086,3086,3086,3085,60-
20 feb 202486,1086,1086,1086,1085,40-
19 feb 202486,1086,1086,1086,1085,40-
16 feb 202486,7086,7086,7086,7085,99-
15 feb 202487,7087,7087,7087,7086,98-
14 feb 202487,5087,5087,5087,5086,79-
13 feb 202488,4088,6088,4088,6087,8825
12 feb 202489,8089,8089,8089,8089,07-
09 feb 202489,3089,3089,3089,3088,57-
08 feb 202487,7087,7087,7087,7086,98-
*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...