Italia markets close in 4 hours 31 minutes

Gen Digital Inc. (SYM.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,00+0,60 (+2,68%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202423,0023,0023,0023,0023,0050
21 mag 202422,4022,4022,4022,4022,40-
20 mag 202423,0023,0023,0023,0023,00-
17 mag 202423,2023,2023,2023,2023,20-
17 mag 20240.125 Dividendo
16 mag 202423,0023,0023,0023,0022,88-
15 mag 202422,6022,6022,6022,6022,48-
14 mag 202422,2022,2022,2022,2022,0850
13 mag 202421,6021,6021,6021,6021,48-
10 mag 202419,4019,4019,4019,4019,29-
09 mag 202418,5018,5018,5018,5018,40-
08 mag 202418,5018,5018,5018,5018,40-
07 mag 202418,2018,2018,2018,2018,10-
06 mag 202418,6018,6018,6018,6018,50-
03 mag 202418,3018,3018,3018,3018,20-
02 mag 202418,5018,6018,5018,6018,50562
30 apr 202419,4019,4019,4019,4019,29-
29 apr 202419,2019,2019,2019,2019,10-
26 apr 202419,2019,2019,2019,2019,10-
25 apr 202419,2019,2019,2019,2019,10-
24 apr 202419,3019,3019,3019,3019,20-
23 apr 202419,2019,2019,2019,2019,10-
22 apr 202419,2019,2019,2019,2019,10-
19 apr 202418,9018,9018,9018,9018,80-
18 apr 202419,1019,1019,1019,1019,00-
17 apr 202419,2019,2019,2019,2019,10-
16 apr 202419,3019,3019,3019,3019,20-
15 apr 202419,6019,8019,6019,8019,691
12 apr 202419,6019,6019,6019,6019,49475
11 apr 202420,6020,6020,4020,4020,29450
10 apr 202420,8020,8020,8020,8020,69-
09 apr 202420,4020,6020,4020,6020,49180
08 apr 202420,4020,4020,4020,4020,29-
05 apr 202420,2020,2020,2020,2020,09-
04 apr 202420,2020,2020,2020,2020,09-
03 apr 202420,4020,4020,4020,4020,2930
02 apr 202420,6020,6020,6020,6020,4920
28 mar 202420,2420,6620,2420,6620,55690
27 mar 202420,0620,4820,0620,4820,3750
26 mar 202419,9820,1019,9820,1019,9972
25 mar 202420,2420,2420,2420,2420,13-
22 mar 202420,2420,4020,2420,4020,2940
21 mar 202419,7019,7019,7019,7019,59-
20 mar 202419,5819,5819,5819,5819,47-
19 mar 202419,3719,3719,3719,3719,26-
18 mar 202419,4619,4619,4619,4619,35-
15 mar 202419,7019,7019,7019,7019,59-
14 mar 202420,0620,0620,0620,0619,95-
13 mar 202420,1020,1020,1020,1019,99-
12 mar 202419,9619,9619,9619,9619,85-
11 mar 202419,9519,9519,9519,9519,84-
08 mar 202419,8619,8619,8619,8619,75-
07 mar 202419,5119,5119,5119,5119,40-
06 mar 202419,4419,4419,4419,4419,33-
05 mar 202419,8019,8019,8019,8019,69-
04 mar 202419,9019,9019,9019,9019,79-
01 mar 202419,8119,8119,8119,8119,70-
29 feb 202419,6419,6419,6419,6419,53-
28 feb 202419,7019,7019,7019,7019,59-
27 feb 202419,6819,7019,6819,7019,59100
26 feb 202420,2420,2420,2420,2420,13-
23 feb 202419,9119,9119,9119,9119,80-
22 feb 202419,9019,9019,9019,9019,79-
21 feb 202419,8619,8619,8619,8619,75-
20 feb 202419,6919,6919,6919,6919,58-
19 feb 202419,7419,7419,7419,7419,63-
16 feb 202419,7919,7919,7919,7919,68-
15 feb 202419,7019,7019,7019,7019,59-
15 feb 20240.125 Dividendo
14 feb 202419,8619,8619,8619,8619,63-
13 feb 202420,1420,1420,0820,0819,855
12 feb 202419,6719,6719,6719,6719,44-
09 feb 202419,2819,2819,2819,2819,05-
08 feb 202419,3219,3219,3219,3219,09-
07 feb 202419,0419,0419,0419,0418,82-
06 feb 202419,5419,5419,5419,5419,31-
05 feb 202419,6019,6019,6019,6019,37-
02 feb 202421,2421,2417,8217,8217,6185
01 feb 202421,5821,9221,5821,9221,66180
31 gen 202421,9221,9221,9221,9221,66-
30 gen 202422,1622,1622,1622,1621,90-
29 gen 202421,7022,0021,7022,0021,74180
26 gen 202421,7821,7821,7821,7821,53-
25 gen 202421,4021,4021,4021,4021,15-
24 gen 202421,5421,5421,5421,5421,29-
23 gen 202421,4021,4021,4021,4021,15-
22 gen 202421,3821,3821,3821,3821,13-
19 gen 202420,9021,3620,9021,1420,89500
18 gen 202420,7420,7420,7420,7420,50-
17 gen 202421,0421,0421,0421,0420,79-
16 gen 202420,9020,9020,9020,9020,66-
15 gen 202420,7820,7820,7820,7820,54-
12 gen 202420,7820,7820,7820,7820,54-
11 gen 202420,6220,6220,6220,6220,38-
10 gen 202420,4620,4620,4620,4620,22-
09 gen 202420,6020,6020,6020,6020,36-
08 gen 202420,2420,6620,2420,6620,4215
05 gen 202420,2420,2420,2420,2420,00-
04 gen 202420,3820,3820,3820,3820,14-
03 gen 202420,6220,6220,6220,6220,38-
*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...