Italia markets close in 5 minutes

Z Holdings Corp (YOJ.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2400-0,0400 (-1,75%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,24002,24002,24002,24002,24001.705
30 apr 20242,28002,28002,28002,28002,2800-
29 apr 20242,24002,24002,24002,24002,2400-
26 apr 20242,26002,26002,26002,26002,2600-
25 apr 20242,22002,22002,22002,22002,2200-
24 apr 20242,26002,26002,26002,26002,2600-
23 apr 20242,14002,14002,14002,14002,1400-
22 apr 20242,14002,14002,14002,14002,1400-
19 apr 20242,10002,10002,10002,10002,1000-
18 apr 20242,10002,10002,10002,10002,1000-
17 apr 20242,06002,06002,06002,06002,0600-
16 apr 20242,16002,16002,16002,16002,1600-
15 apr 20242,16002,16002,16002,16002,1600-
12 apr 20242,20002,20002,20002,20002,2000-
11 apr 20242,18002,18002,18002,18002,1800-
10 apr 20242,22002,22002,22002,22002,2200-
09 apr 20242,26002,26002,26002,26002,2600-
08 apr 20242,28002,28002,28002,28002,2800-
05 apr 20242,28002,28002,28002,28002,2800-
04 apr 20242,26002,26002,26002,26002,2600-
03 apr 20242,32002,32002,32002,32002,3200-
02 apr 20242,30002,30002,30002,30002,3000-
28 mar 20242,34002,34002,34002,34002,3400-
28 mar 20245.56 Dividendo
27 mar 20242,36002,36002,36002,3600-3,2000-
26 mar 20242,38002,38002,38002,3800-3,2271-
25 mar 20242,36002,36002,36002,3600-3,2000-
22 mar 20242,42002,42002,42002,4200-3,2814-
21 mar 20242,40002,40002,40002,4000-3,2542-
20 mar 20242,40002,40002,40002,4000-3,2542-
19 mar 20242,42002,42002,42002,4200-3,2814-
18 mar 20242,34002,34002,34002,3400-3,1729-
15 mar 20242,46002,46002,46002,4600-3,3356-
14 mar 20242,42002,42002,42002,4200-3,2814-
13 mar 20242,42002,42002,42002,4200-3,2814-
12 mar 20242,38002,38002,38002,3800-3,2271-
11 mar 20242,32002,32002,32002,3200-3,1458-
08 mar 20242,36002,36002,36002,3600-3,2000-
07 mar 20242,36002,36002,36002,3600-3,2000-
06 mar 20242,38002,38002,38002,3800-3,2271-
05 mar 20242,38002,38002,38002,3800-3,2271-
04 mar 20242,40002,40002,40002,4000-3,2542-
01 mar 20242,46002,46002,46002,4600-3,3356-
29 feb 20242,52002,52002,52002,5200-3,4169-
28 feb 20242,52002,52002,52002,5200-3,4169-
27 feb 20242,52002,52002,52002,5200-3,4169-
26 feb 20242,56002,56002,56002,5600-3,4712-
23 feb 20242,54002,54002,54002,5400-3,4441-
22 feb 20242,56002,56002,56002,5600-3,4712-
21 feb 20242,58002,58002,58002,5800-3,4983-
20 feb 20242,58002,58002,58002,5800-3,4983-
19 feb 20242,60002,60002,60002,6000-3,5254-
16 feb 20242,62002,62002,62002,6200-3,5525-
15 feb 20242,58002,58002,58002,5800-3,4983-
14 feb 20242,68002,68002,68002,6800-3,6339-
13 feb 20242,74002,74002,74002,7400-3,7153-
12 feb 20242,68002,68002,68002,6800-3,6339-
09 feb 20242,70002,70002,70002,7000-3,6610-
08 feb 20242,72002,72002,72002,7200-3,6881-
07 feb 20242,70002,70002,70002,7000-3,6610-
06 feb 20242,84002,84002,84002,8400-3,8508-
05 feb 20242,88002,88002,88002,8800-3,9051-
02 feb 20242,88002,92002,88002,9200-3,95931.705
01 feb 20242,88002,88002,88002,8800-3,9051-
31 gen 20242,86002,86002,86002,8600-3,8780-
30 gen 20242,90002,90002,90002,9000-3,9322-
29 gen 20242,92002,92002,92002,9200-3,9593-
26 gen 20242,90002,90002,90002,9000-3,9322-
25 gen 20242,92002,92002,92002,9200-3,9593-
24 gen 20242,98002,98002,98002,9800-4,0407-
23 gen 20242,98002,98002,98002,9800-4,0407-
22 gen 20242,96002,96002,96002,9600-4,0136-
19 gen 20242,96002,96002,96002,9600-4,0136-
18 gen 20242,92002,92002,92002,9200-3,9593-
17 gen 20242,96002,96002,96002,9600-4,0136-
16 gen 20243,00003,00003,00003,0000-4,0678-
15 gen 20242,94002,94002,94002,9400-3,9864-
12 gen 20242,94002,94002,94002,9400-3,9864-
11 gen 20243,02003,02003,02003,0200-4,0949-
10 gen 20243,00003,00003,00003,0000-4,0678-
09 gen 20243,02003,02003,02003,0200-4,0949-
08 gen 20242,96002,96002,96002,9600-4,0136-
05 gen 20243,02003,02003,02003,0200-4,0949-
04 gen 20243,12003,12003,12003,1200-4,2305-
03 gen 20243,16003,16003,16003,1600-4,2847-
02 gen 20243,08003,08003,08003,0800-4,1763-
29 dic 20233,16003,16003,16003,1600-4,2847-
28 dic 20233,16003,16003,16003,1600-4,2847-
27 dic 20233,10003,10003,10003,1000-4,2034-
22 dic 20233,04003,04003,04003,0400-4,1220-
21 dic 20233,02003,02003,02003,0200-4,0949-
20 dic 20233,02003,02003,02003,0200-4,0949-
19 dic 20233,02003,02003,02003,0200-4,0949-
18 dic 20233,02003,02003,02003,0200-4,0949-
15 dic 20233,08003,08003,08003,0800-4,1763-
14 dic 20233,04003,04003,04003,0400-4,1220-
13 dic 20232,96002,96002,96002,9600-4,0136-
12 dic 20232,94002,94002,94002,9400-3,9864-
11 dic 20232,94002,94002,94002,9400-3,9864-
08 dic 20232,90002,90002,90002,9000-3,9322-
*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...