Italia markets closed

Z Holdings Corp (YOJ.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2400+0,0400 (+1,82%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,22002,24002,20002,24002,2400-
25 apr 20242,20002,20002,18002,20002,2000-
24 apr 20242,22002,22002,22002,22002,2200-
23 apr 20242,14002,14002,12002,12002,1200-
22 apr 20242,12002,16002,12002,16002,1600-
19 apr 20242,08002,08002,06002,06002,0600-
18 apr 20242,08002,08002,08002,08002,0800-
17 apr 20242,04002,04002,02002,02002,0200-
16 apr 20242,16002,16002,14002,14002,1400-
15 apr 20242,14002,14002,12002,14002,1400-
12 apr 20242,18002,18002,18002,18002,1800-
11 apr 20242,16002,16002,16002,16002,1600-
10 apr 20242,20002,20002,18002,20002,2000-
09 apr 20242,24002,24002,22002,22002,2200-
08 apr 20242,26002,26002,24002,24002,2400-
05 apr 20242,24002,24002,24002,24002,2400-
04 apr 20242,26002,26002,24002,24002,2400-
03 apr 20242,30002,30002,26002,26002,2600-
02 apr 20242,28002,28002,28002,28002,2800-
28 mar 20242,30002,30002,30002,30002,3000-
28 mar 20245.56 Dividendo
27 mar 20242,34002,36002,34002,3400-3,2200-
26 mar 20242,36002,36002,34002,3400-3,2200-
25 mar 20242,34002,34002,34002,3400-3,2200-
22 mar 20242,38002,38002,38002,3800-3,2750-
21 mar 20242,38002,38002,38002,3800-3,2750-
20 mar 20242,36002,36002,36002,3600-3,2475-
19 mar 20242,40002,40002,36002,3600-3,2475-
18 mar 20242,38002,38002,38002,3800-3,2750-
15 mar 20242,44002,44002,42002,4200-3,3301-
14 mar 20242,40002,40002,40002,4000-3,3026-
13 mar 20242,40002,40002,38002,3800-3,2750-
12 mar 20242,36002,36002,36002,3600-3,2475-
11 mar 20242,30002,30002,30002,3000-3,1650-
08 mar 20242,34002,36002,34002,3600-3,2475-
07 mar 20242,34002,36002,34002,3400-3,2200-
06 mar 20242,36002,36002,34002,3400-3,2200-
05 mar 20242,36002,36002,34002,3600-3,2475-
04 mar 20242,38002,38002,36002,3600-3,2475-
01 mar 20242,44002,44002,42002,4200-3,3301-
29 feb 20242,50002,50002,50002,5000-3,4402-
28 feb 20242,50002,50002,50002,5000-3,4402-
27 feb 20242,50002,50002,48002,5000-3,4402-
26 feb 20242,54002,54002,52002,5200-3,4677-
23 feb 20242,52002,58002,52002,5800-3,5503-
22 feb 20242,54002,54002,52002,5200-3,4677-
21 feb 20242,56002,56002,56002,5600-3,5227-
20 feb 20242,56002,56002,56002,5600-3,5227-
19 feb 20242,58002,62002,56002,6200-3,6053-
16 feb 20242,60002,60002,56002,5600-3,5227-
15 feb 20242,56002,56002,54002,5400-3,4952-
14 feb 20242,66002,66002,64002,6400-3,6328-
13 feb 20242,72002,72002,70002,7000-3,7154-
12 feb 20242,68002,68002,66002,6600-3,6603-
09 feb 20242,68002,68002,66002,6600-3,6603-
08 feb 20242,70002,70002,68002,6800-3,6879-
07 feb 20242,68002,68002,66002,6600-3,6603-
06 feb 20242,78002,78002,78002,7800-3,8255-
05 feb 20242,86002,86002,86002,8600-3,9356-
02 feb 20242,86002,88002,84002,8800-3,9631-
01 feb 20242,86002,86002,84002,8400-3,9080-
31 gen 20242,84002,86002,84002,8600-3,9356-
30 gen 20242,88002,88002,84002,8400-3,9080-
29 gen 20242,88002,90002,88002,9000-3,9906-
26 gen 20242,88002,88002,86002,8600-3,9356-
25 gen 20242,90002,90002,88002,9000-3,9906-
24 gen 20242,96002,96002,94002,9400-4,0456-
23 gen 20242,96002,96002,94002,9400-4,0456-
22 gen 20242,94002,94002,92002,9200-4,0181-
19 gen 20242,92002,92002,92002,9200-4,0181-
18 gen 20242,90002,92002,90002,9200-4,0181-
17 gen 20242,94002,94002,92002,9200-4,0181-
16 gen 20242,98002,98002,94002,9400-4,0456-
15 gen 20243,00003,00002,98002,9800-4,1007-
12 gen 20242,92002,94002,92002,9400-4,0456-
11 gen 20243,00003,00002,98002,9800-4,1007-
10 gen 20242,98002,98002,96002,9600-4,0732-
09 gen 20243,00003,00003,00003,0000-4,1282-
08 gen 20242,94002,94002,92002,9400-4,0456-
05 gen 20243,00003,00002,96002,9600-4,0732-
04 gen 20243,10003,10003,06003,0800-4,2383-
03 gen 20243,16003,16003,10003,1000-4,2658-
02 gen 20243,06003,12003,06003,1200-4,2933-
29 dic 20233,14003,14003,08003,0800-4,2383-
28 dic 20233,12003,12003,08003,0800-4,2383-
27 dic 20233,08003,08003,06003,0800-4,2383-
22 dic 20233,02003,02003,02003,0200-4,1557-
21 dic 20233,00003,00002,98003,0000-4,1282-
20 dic 20233,00003,00002,98002,9800-4,1007-
19 dic 20233,00003,00002,98002,9800-4,1007-
18 dic 20233,00003,00002,98002,9800-4,1007-
15 dic 20233,06003,06002,98003,0400-4,1832-
14 dic 20233,02003,02002,98002,9800-4,1007-
13 dic 20232,94002,94002,94002,9400-4,0456-
12 dic 20232,92002,92002,90002,9000-3,9906-
11 dic 20232,92002,92002,90002,9000-3,9906-
08 dic 20232,88002,88002,86002,8600-3,9356-
07 dic 20232,72002,74002,72002,7400-3,7704-
06 dic 20232,72002,72002,70002,7000-3,7154-
05 dic 20232,64002,64002,62002,6400-3,6328-
*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...