Italia markets closed

United Internet AG (UTDI.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,40-0,14 (-0,62%)
Alla chiusura: 09:52PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202422,5622,7222,3622,4022,40-
02 mag 202422,5422,7422,4622,5422,54-
30 apr 202422,9422,9622,5222,5222,52-
29 apr 202423,0023,0022,6822,9622,96-
26 apr 202422,1022,9222,1022,8622,86-
25 apr 202422,3422,3421,7421,9221,92-
24 apr 202422,0222,4022,0222,4022,40-
23 apr 202421,5022,0221,5021,9221,92-
22 apr 202420,6421,5020,6421,4221,42-
19 apr 202420,3220,7220,3220,4820,48-
18 apr 202420,4820,7020,2620,4820,48-
17 apr 202420,1020,4420,1020,3820,38-
16 apr 202420,7620,7619,9819,9819,98-
15 apr 202421,1621,2420,7820,7820,78-
12 apr 202421,5021,6221,0821,0821,08-
11 apr 202421,5421,7421,3421,4421,44-
10 apr 202421,5021,6421,4021,5421,54-
09 apr 202421,5221,5621,3821,4621,46-
08 apr 202421,4621,5221,3021,5221,52-
05 apr 202421,3421,5421,2221,4821,48-
04 apr 202421,6221,7021,3621,3621,36-
03 apr 202421,1821,6821,1821,6221,621.000
02 apr 202420,9421,5020,9421,2021,20-
28 mar 202421,2221,2220,7820,8420,84-
27 mar 202420,6421,2820,6421,2621,26-
26 mar 202420,4620,6620,4620,6220,62-
25 mar 202420,5820,6620,2220,4020,40-
22 mar 202421,0221,0420,5220,7420,74550
21 mar 202422,0822,0821,0421,0421,04700
20 mar 202421,4622,0421,4222,0422,04-
19 mar 202421,5821,7621,4421,7221,72-
18 mar 202421,9221,9221,6421,6421,64-
15 mar 202421,5822,0221,5821,9221,92-
14 mar 202421,7621,8021,5021,5621,56-
13 mar 202421,8022,0621,6621,7621,76440
12 mar 202421,9222,0421,8421,8421,84-
11 mar 202422,2222,3621,8621,8621,8650
08 mar 202422,6422,6422,3222,3422,34-
07 mar 202422,2222,8822,1222,6422,64-
06 mar 202422,2222,3422,1622,2422,24-
05 mar 202422,0822,2221,9822,1822,18-
04 mar 202422,5622,5622,1022,1622,16-
01 mar 202422,3622,5622,3022,5622,56-
29 feb 202422,3422,6822,2222,2422,24-
28 feb 202422,8422,8422,2822,2822,28-
27 feb 202422,4222,8222,4222,8222,82-
26 feb 202422,7822,9022,4422,4422,44-
23 feb 202423,2023,2022,7222,9822,98-
22 feb 202423,2223,3223,0823,2223,22-
21 feb 202423,4423,4422,8223,0223,02-
20 feb 202423,1023,4622,9023,4623,46-
19 feb 202422,9623,2822,9623,1223,12-
16 feb 202423,8823,8823,1023,1023,10-
15 feb 202423,4623,8423,4023,8423,84-
14 feb 202423,1823,4422,9423,4423,4450
13 feb 202424,1024,1023,1823,2223,22100
12 feb 202423,6224,2223,6224,1024,10100
09 feb 202423,5423,8623,3823,8623,86-
08 feb 202423,5823,5823,4223,5623,56-
07 feb 202423,8823,9423,5223,5423,54209
06 feb 202423,8023,8623,4223,8423,84-
05 feb 202423,9224,0223,5623,7623,76-
02 feb 202424,3424,4623,9023,9223,92-
01 feb 202424,1624,4223,9824,4224,42-
31 gen 202424,8624,8624,1624,1824,18-
30 gen 202424,4025,1624,4024,9224,92-
29 gen 202424,9425,0224,2624,4024,40-
26 gen 202424,5224,9824,5224,9824,98-
25 gen 202424,6824,9424,3024,5824,58-
24 gen 202424,6024,8024,2824,7024,704.500
23 gen 202424,2424,5424,0624,5424,54-
22 gen 202423,4624,2623,4624,2624,261.050
19 gen 202422,9223,2822,8223,2623,26-
18 gen 202422,1623,0222,1622,9422,94-
17 gen 202422,1022,1621,9422,0822,08-
16 gen 202422,0822,4022,0822,2822,28-
15 gen 202422,3622,5222,1422,1422,14-
12 gen 202422,8822,8822,3622,3822,38-
11 gen 202423,2023,2022,7222,8422,84-
10 gen 202423,0823,2623,0823,0823,08-
09 gen 202422,1423,2222,1423,1223,1265
08 gen 202422,8022,8422,2222,4422,44-
05 gen 202422,5822,8222,4022,8022,80-
04 gen 202422,6822,8622,5622,6222,62-
03 gen 202423,5623,5622,4822,6622,66-
02 gen 202422,9223,5622,9223,5223,52-
29 dic 202323,0823,0822,9422,9622,96-
28 dic 202322,7823,0422,7023,0423,04-
27 dic 202322,8422,8422,5822,7222,72-
22 dic 202322,4222,9022,4222,9022,90-
21 dic 202322,5022,5022,0022,3022,30-
20 dic 202320,4620,4620,4620,4620,46-
19 dic 202320,2020,6819,9320,4420,441.000
18 dic 202319,7119,9819,5719,9619,96100
15 dic 202319,9820,0019,5919,6419,64-
14 dic 202319,4019,9919,4019,9619,96-
13 dic 202319,3919,4419,2619,3219,32-
12 dic 202319,4619,4619,1719,3919,39-
11 dic 202319,6919,6919,2819,4519,45-
08 dic 202320,1820,2219,5719,7119,71-
*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...