Italia markets closed

TDK Corp (TDK.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,45+0,41 (+1,00%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202441,4541,4541,4541,4541,45-
02 mag 202441,0441,0441,0441,0441,04-
30 apr 202441,8441,9341,8441,9341,93-
29 apr 202442,7442,7442,0042,0042,00-
26 apr 202443,1943,1943,1943,1943,19-
25 apr 202442,7942,7942,7942,7942,79-
24 apr 202443,8743,8743,8743,8743,87-
23 apr 202442,8242,8242,8242,8242,82-
22 apr 202442,5642,8542,5642,8542,85400
19 apr 202443,3843,3843,3843,3843,38500
18 apr 202443,9943,9943,9943,9943,99-
17 apr 202444,5244,5244,5244,5244,52-
16 apr 202444,5644,5644,5644,5644,56-
15 apr 202446,4146,4646,4146,4646,46-
12 apr 202446,5846,5846,5846,5846,58-
11 apr 202445,8846,7945,8846,7946,7923
10 apr 202445,5145,5145,5145,5145,51-
09 apr 202446,2546,2545,2745,2745,2775
08 apr 202445,7145,7145,7145,7145,71-
05 apr 202444,9344,9344,9344,9344,93-
04 apr 202445,9545,9545,9545,9545,95-
03 apr 202445,2645,2645,2645,2645,26-
02 apr 202445,2945,2945,1045,1045,10-
28 mar 202444,6044,8044,6044,8044,80-
28 mar 202458 Dividendo
27 mar 202446,0047,0046,0046,80-11,20-
26 mar 202444,8044,8044,8044,80-10,72-
25 mar 202445,0045,0045,0045,00-10,77-
22 mar 202445,6045,8045,6045,80-10,96-
21 mar 202445,0045,0045,0045,00-10,77-
20 mar 202445,2045,2045,2045,20-10,82-
19 mar 202445,4045,4045,4045,40-10,86-
18 mar 202445,2045,2045,2045,20-10,82-
15 mar 202445,4045,4045,4045,40-10,86-
14 mar 202445,8045,8045,8045,80-10,96-
13 mar 202445,4045,4045,4045,40-10,86-
12 mar 202446,4046,4046,4046,40-11,10-
11 mar 202446,0046,0046,0046,00-11,01-
08 mar 202447,0047,0047,0047,00-11,25-
07 mar 202446,4046,4046,4046,40-11,10-
06 mar 202448,2048,2048,2048,20-11,54-
05 mar 202449,8049,8049,8049,80-11,92-
04 mar 202449,0049,0049,0049,00-11,73-
01 mar 202448,6048,6048,6048,60-11,63-
29 feb 202447,8047,8047,8047,80-11,44-
28 feb 202446,4046,4046,4046,40-11,10-
27 feb 202446,8047,4046,8047,40-11,34-
26 feb 202448,0048,0048,0048,00-11,49-
23 feb 202447,6047,6047,6047,60-11,39-
22 feb 202448,2048,2048,2048,20-11,54-
21 feb 202447,2047,2047,2047,20-11,30-
20 feb 202448,0048,0048,0048,00-11,49-
19 feb 202447,6047,6047,6047,60-11,39-
16 feb 202448,2048,2048,2048,20-11,54-
15 feb 202448,0048,0048,0048,00-11,49-
14 feb 202448,2049,4048,2049,40-11,8230
13 feb 202449,4049,4049,4049,40-11,82-
12 feb 202448,4048,4048,4048,40-11,58-
09 feb 202448,2048,2048,2048,20-11,54-
08 feb 202448,6048,6048,6048,60-11,63-
07 feb 202447,4047,4047,4047,40-11,34-
06 feb 202447,8047,8047,8047,80-11,44-
05 feb 202448,0048,0048,0048,00-11,49-
02 feb 202448,4048,4048,4048,40-11,58-
01 feb 202449,0049,0049,0049,00-11,73-
31 gen 202446,2048,2046,2048,20-11,5420
30 gen 202445,4045,4045,4045,40-10,86-
29 gen 202445,2045,2045,2045,20-10,82-
26 gen 202445,0045,0045,0045,00-10,77-
25 gen 202445,6045,6045,6045,60-10,91-
24 gen 202445,8045,8045,8045,80-10,96-
23 gen 202446,0046,0046,0046,00-11,01-
22 gen 202446,0046,0046,0046,00-11,01-
19 gen 202445,2045,2045,2045,20-10,82-
18 gen 202444,6044,6044,6044,60-10,67-
17 gen 202443,6043,6043,6043,60-10,43-
16 gen 202444,4044,4044,4044,40-10,63-
15 gen 202444,0044,0044,0044,00-10,53-
12 gen 202444,0044,0044,0044,00-10,53-
11 gen 202442,8042,8042,8042,80-10,24-
10 gen 202442,4042,4042,4042,40-10,15-
09 gen 202440,8040,8040,8040,80-9,76-
08 gen 202441,0041,0041,0041,00-9,81-
05 gen 202440,6040,6040,6040,60-9,72-
04 gen 202441,4041,4041,4041,40-9,91-
03 gen 202442,4042,4042,4042,40-10,15-
02 gen 202442,8042,8042,8042,80-10,24-
29 dic 202342,6043,4042,6043,40-10,3918
28 dic 202342,6042,6042,6042,60-10,19-
27 dic 202342,6042,6042,6042,60-10,19-
22 dic 202342,6042,6042,6042,60-10,19200
21 dic 202342,6042,6042,6042,60-10,19-
20 dic 202343,0043,2042,8043,20-10,34198
19 dic 202342,2042,2042,2042,20-10,10-
18 dic 202342,2042,2042,2042,20-10,10-
15 dic 202341,8041,8041,8041,80-10,00-
14 dic 202341,2041,2041,2041,20-9,86-
13 dic 202342,0042,0042,0042,00-10,05-
12 dic 202342,6042,6042,6042,60-10,19-
11 dic 202341,6041,6041,6041,60-9,96-
*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...