Italia markets close in 6 hours 1 minute

United Internet AG (UTDI.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,14-0,08 (-0,38%)
In data: 11:08AM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202421,2021,3021,0621,1421,1412.894
27 mar 202420,7221,3020,7221,2221,22202.026
26 mar 202420,4020,7020,4020,7020,70187.935
25 mar 202420,7820,8420,1620,4220,42414.290
22 mar 202421,0021,2020,4620,8020,80351.895
21 mar 202422,7022,7220,8821,0821,08369.433
20 mar 202421,5621,9421,4221,8621,86161.937
19 mar 202421,6621,7421,4021,7021,70163.961
18 mar 202421,7221,9221,6021,7821,78217.021
15 mar 202421,6422,0821,6421,8621,86501.346
14 mar 202421,6421,9021,4221,6221,62302.590
13 mar 202422,0222,1421,6221,7021,70-
12 mar 202422,0822,1421,8221,9221,92174.549
11 mar 202422,2822,4621,9022,0222,02179.150
08 mar 202422,8222,8222,2422,4222,42148.134
07 mar 202422,1822,9022,0822,6222,62182.426
06 mar 202422,2422,4022,2022,3022,30133.009
05 mar 202422,0622,2221,8622,2222,22173.262
04 mar 202422,5622,6222,0422,2622,26150.525
01 mar 202422,4222,5822,1622,5022,50133.348
29 feb 202422,3622,7822,2422,4022,40207.246
28 feb 202422,6622,8422,3022,4222,4296.537
27 feb 202422,6022,8222,4222,8022,80173.652
26 feb 202422,8423,0022,6222,6622,66115.589
23 feb 202423,1823,2222,7222,9622,96149.120
22 feb 202423,2023,3623,0223,1823,18160.268
21 feb 202423,2623,4422,7223,0023,00162.400
20 feb 202423,2023,4622,8423,3823,3894.248
19 feb 202423,0623,3423,0223,2623,2693.444
16 feb 202423,9623,9623,0223,2223,22113.910
15 feb 202423,5623,8223,2823,8023,80150.104
14 feb 202423,3023,4822,9223,4823,48182.713
13 feb 202424,0624,1023,1623,2823,28115.185
12 feb 202423,7024,2623,4824,1624,16504.177
09 feb 202423,5223,7423,3223,6823,68186.005
08 feb 202423,5423,6623,3623,4623,46199.389
07 feb 202424,0224,0223,5023,6023,60130.771
06 feb 202423,7623,8823,3623,8823,88126.556
05 feb 202423,8624,1823,4623,7023,70155.932
02 feb 202423,9224,5023,8423,9223,92105.008
01 feb 202424,3224,3223,9824,1424,14204.755
31 gen 202424,6424,7224,1424,3224,32233.024
30 gen 202424,5424,9024,5024,7624,76206.951
29 gen 202424,9225,0424,1424,3424,34176.413
26 gen 202424,5025,0024,1025,0025,00239.823
25 gen 202424,9025,0624,2824,6024,60237.075
24 gen 202424,5024,7624,2024,7624,76228.531
23 gen 202424,2424,5423,9824,5024,50228.589
22 gen 202423,5024,2423,4224,0824,08453.077
19 gen 202422,9423,3622,8023,1823,18240.090
18 gen 202422,2823,0822,1423,0023,00224.511
17 gen 202422,0622,2221,9222,1222,12141.405
16 gen 202422,1222,4422,0222,3622,36123.355
15 gen 202422,3822,5222,1822,2822,2893.880
12 gen 202422,7022,8622,4222,4622,46118.320
11 gen 202423,1623,2222,7622,7622,76202.953
10 gen 202423,3023,3423,0623,1623,16120.015
09 gen 202422,4223,2422,4023,2223,22373.361
08 gen 202422,7022,9422,1422,9422,94178.336
05 gen 202422,7222,8422,3822,8422,84190.932
04 gen 202422,7022,8822,4622,7222,72173.690
03 gen 202423,6823,7022,4822,7222,72331.099
02 gen 202423,1023,6423,1023,6223,62213.644
29 dic 202323,1623,2022,8223,0423,04100.368
28 dic 202322,8023,0622,6423,0623,06128.378
27 dic 202323,0623,1222,4622,8222,82162.491
22 dic 202322,4023,0222,4022,9222,92315.464
21 dic 202322,4622,4621,9222,4622,46280.579
20 dic 202321,0622,8621,0622,8622,86809.019
19 dic 202320,1020,4019,9020,3620,36208.992
18 dic 202319,5320,0619,5220,0420,04171.589
15 dic 202319,9420,1019,5419,7019,70361.782
14 dic 202319,2720,0419,2719,9819,98216.236
13 dic 202319,4319,4719,2719,3019,30130.041
12 dic 202319,5119,5319,1219,4019,40263.872
11 dic 202319,5019,6219,2519,4819,48256.636
08 dic 202320,3020,3419,5219,5219,52169.340
07 dic 202320,6820,6820,0820,3220,3286.501
06 dic 202320,3420,5820,1620,5220,52116.154
05 dic 202319,9620,4419,8020,4220,42129.578
04 dic 202320,8420,9819,8619,9619,96255.630
01 dic 202320,6420,8820,4820,8820,88165.757
30 nov 202320,2820,6220,2420,5620,56391.773
29 nov 202320,4420,4420,0820,3020,30181.365
28 nov 202320,3620,3819,9020,2820,28223.085
27 nov 202320,4420,7420,3420,4620,46155.230
24 nov 202320,0420,5819,8720,4020,40232.214
23 nov 202320,0220,1619,8219,9919,99146.705
22 nov 202319,4220,1219,4220,0820,08121.607
21 nov 202319,9320,0819,5519,5819,58104.081
20 nov 202319,7520,0219,7319,9419,94134.357
17 nov 202319,3519,8019,3419,6919,69209.165
16 nov 202319,8019,8619,3219,3319,33169.171
15 nov 202320,0820,2219,3519,6119,61243.036
14 nov 202319,7820,1419,5420,0020,00246.092
13 nov 202318,9919,8518,6319,8019,80416.623
10 nov 202320,3020,6018,9418,9418,94532.597
09 nov 202320,3020,4220,0820,4220,42163.793
08 nov 202320,8020,8620,2220,3020,30232.402
07 nov 202320,1421,5020,0620,9420,94419.201
*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...