Italia markets close in 3 hours 3 minutes

Stellantis N.V. (STLA.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,15-1,98 (-8,97%)
In data: 09:13AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202420,2020,2520,1520,1520,151.125
30 apr 202422,8022,8022,1322,1322,13750
29 apr 202423,3023,3023,2223,2223,22-
26 apr 202423,2223,2223,0823,0823,08375
25 apr 202423,4223,4222,9522,9522,95-
24 apr 202423,5023,5023,2123,2123,21-
23 apr 202423,3623,6723,3023,3023,30375
22 apr 202423,2223,2923,1023,1023,10375
22 apr 20241.54845 Dividendo
19 apr 2024------
18 apr 2024------
17 apr 2024------
16 apr 2024------
15 apr 202424,7125,2924,7124,9424,94375
12 apr 202425,2125,2124,3324,3324,33-
11 apr 202424,9925,1924,9925,1925,19-
10 apr 202425,3825,3825,1825,1825,18-
09 apr 202424,7325,0624,7325,0625,06375
08 apr 202424,6324,8524,6324,8524,85-
05 apr 202424,4224,5324,4224,5324,53-
04 apr 202425,1525,1525,0325,0325,03-
03 apr 202425,3625,3625,3625,3625,36-
02 apr 202426,2526,2625,4725,4725,47522
28 mar 202426,2926,2926,2926,2926,29-
27 mar 202426,5826,6926,5826,6926,6990
26 mar 202426,5826,5826,5826,5826,58-
25 mar 202427,0527,1627,0527,1627,16-
22 mar 202426,9026,9926,9026,9826,98450
21 mar 202426,9926,9926,9926,9926,99-
20 mar 202426,6026,6726,6026,6726,67-
19 mar 202426,2426,5926,2426,5926,59-
18 mar 202426,3426,4126,1726,1726,171.215
15 mar 202426,0426,0426,0426,0426,04-
14 mar 202425,4925,4925,3325,3325,33-
13 mar 202425,9225,9225,4225,4225,42-
12 mar 202425,2625,7525,2625,7525,75-
11 mar 202425,0525,2925,0525,2925,29230
08 mar 202425,2225,2225,0425,0425,04-
07 mar 202424,8525,1724,8525,1725,17-
06 mar 202424,8924,9624,8924,9624,96-
05 mar 202424,4724,7424,3624,7424,7417
04 mar 202424,3024,6124,3024,6124,61-
01 mar 202424,3724,3924,3724,3924,39-
29 feb 202424,1724,1724,1724,1724,17-
28 feb 202423,9724,3623,9724,3624,36-
27 feb 202424,1424,2524,1424,2524,25-
26 feb 202424,6024,6024,6024,6024,60-
23 feb 202424,3324,5824,3324,5824,58-
22 feb 202423,9724,3923,9724,2624,26944
21 feb 202423,5123,5123,5123,5123,51-
20 feb 202423,7323,7323,4323,4323,43-
19 feb 202423,7823,7823,7823,7823,78-
16 feb 2024------
15 feb 202422,9722,9722,9722,9722,97-
14 feb 202422,3422,5522,3422,5522,55-
13 feb 202422,6822,6822,4022,4022,40-
12 feb 202422,6322,6922,6322,6922,69-
09 feb 202422,2322,4422,2322,4422,44472
08 feb 202421,8922,1621,8922,1622,16240
07 feb 202421,7221,7221,6421,6421,64-
06 feb 202421,4321,4321,4321,4321,43-
05 feb 202421,4221,4221,0521,0521,05472
02 feb 202421,0321,3321,0321,2321,2345
01 feb 202420,7020,7020,7020,7020,70-
31 gen 202420,2520,5120,2520,5120,5150
30 gen 202419,5720,2519,5720,2520,25944
29 gen 202419,5319,5319,4419,4419,44472
26 gen 202419,3719,5219,3719,5219,52-
25 gen 202419,4519,4519,4519,4519,45-
24 gen 2024------
23 gen 2024------
22 gen 202419,6819,6819,6819,6819,68-
19 gen 202419,9619,9619,6719,6719,67-
18 gen 202419,5219,8219,5219,8219,82-
17 gen 202419,6319,6319,5919,5919,59-
16 gen 202419,8219,9219,8219,9219,92-
15 gen 202420,3620,3620,3620,3620,36-
12 gen 202420,6720,6720,4620,4620,46-
11 gen 202420,9421,0520,6620,6620,6677
10 gen 202420,6420,7320,6420,7320,73-
09 gen 202420,6120,6120,5720,5720,57-
08 gen 202420,4320,6020,4320,6020,60-
05 gen 202420,2520,5220,2520,5220,52-
04 gen 202420,4920,4920,4920,4920,49472
03 gen 202421,1121,1120,4820,4820,48-
02 gen 202421,3321,3321,1821,1821,18-
29 dic 202321,2121,2721,2121,2321,2379
28 dic 202321,3321,3321,1921,1921,19250
27 dic 202321,2221,2321,1921,2321,23400
22 dic 202321,2521,2521,2521,2521,25-
21 dic 2023------
20 dic 2023------
19 dic 202321,4421,4421,4421,4421,44-
18 dic 202321,4621,4621,4621,4621,46-
15 dic 202321,5221,6121,5221,5721,571.100
14 dic 202321,3121,3121,3121,3121,31-
13 dic 202321,0821,0820,9120,9120,91-
12 dic 202321,0821,0820,9920,9920,99-
11 dic 2023------
08 dic 2023------
*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...