Italia markets open in 1 hour 7 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.697,91 +524,76 (+1,34%) EUR/USD
1,0708 -0,0008 (-0,07%) Bitcoin EUR
57.590,70 +661,33 (+1,16%) CMC Crypto 200
1.277,88 +28,75 (+2,30%)
NortonLifeLock Inc (SYM.HM)
Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 24 giu 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 21 giu 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 20 giu 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 19 giu 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 18 giu 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 17 giu 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 14 giu 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 13 giu 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 12 giu 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 11 giu 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 10 giu 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 07 giu 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 06 giu 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 05 giu 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 04 giu 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 03 giu 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 31 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 30 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 29 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 28 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 27 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 24 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 23 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 22 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 21 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 20 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 17 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 17 mag 2024 | 0.125 Dividendo | |||||
| 16 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 15 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,48 | - |
| 14 mag 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,08 | - |
| 13 mag 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,48 | - |
| 10 mag 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,29 | - |
| 09 mag 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,40 | - |
| 08 mag 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,40 | - |
| 07 mag 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,20 | - |
| 06 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,50 | - |
| 03 mag 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,30 | - |
| 02 mag 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,40 | - |
| 30 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,29 | - |
| 29 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,20 | 57 |
| 26 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,20 | - |
| 25 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,00 | - |
| 24 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,29 | - |
| 23 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,10 | - |
| 22 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,20 | - |
| 19 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,80 | - |
| 18 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,00 | - |
| 17 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,10 | - |
| 16 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,20 | - |
| 15 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,49 | - |
| 12 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,39 | - |
| 11 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,29 | - |
| 10 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,69 | - |
| 09 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,29 | - |
| 08 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,29 | - |
| 05 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,09 | - |
| 04 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,29 | - |
| 03 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,29 | - |
| 02 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,49 | - |
| 28 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,29 | - |
| 27 mar 2024 | 20,12 | 20,12 | 20,10 | 20,10 | 19,99 | - |
| 26 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 19,93 | - |
| 25 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,23 | - |
| 22 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,17 | - |
| 21 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,84 | - |
| 20 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,48 | - |
| 19 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,26 | - |
| 18 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,42 | - |
| 15 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,58 | - |
| 14 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 19,99 | - |
| 13 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,09 | - |
| 12 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,87 | - |
| 11 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 19,97 | - |
| 08 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,76 | - |
| 07 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,40 | - |
| 06 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,36 | - |
| 05 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,71 | - |
| 04 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,69 | - |
| 01 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,75 | - |
| 29 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,52 | - |
| 28 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,59 | - |
| 27 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,57 | - |
| 26 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,19 | - |
| 23 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,88 | - |
| 22 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,85 | - |
| 21 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,81 | - |
| 20 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,59 | - |
| 19 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,65 | - |
| 16 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,78 | - |
| 15 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,61 | - |
| 15 feb 2024 | 0.125 Dividendo | |||||
| 14 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,65 | - |
| 13 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 19,98 | - |
| 12 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,46 | - |
| 09 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,05 | - |
| 08 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,09 | - |
| 07 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,80 | - |
| 06 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,34 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.