Italia markets closed

Fidelity National Information Services Inc (ZGY.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
68,49-0,98 (-1,41%)
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202468,4968,4968,4968,4968,4920
01 lug 202469,4769,4769,4769,4769,47-
28 giu 202469,0569,0569,0569,0569,05-
27 giu 202469,4769,4769,4769,4769,47-
26 giu 202469,5769,5769,5769,5769,57-
25 giu 202469,7669,7669,7669,7669,76-
24 giu 202470,2670,2670,2670,2670,26-
21 giu 202470,6970,6970,6970,6970,69-
20 giu 202471,0871,0871,0871,0871,08-
19 giu 202471,0771,0771,0771,0771,07-
18 giu 202470,4770,4770,4770,4770,47-
17 giu 202471,0571,0571,0571,0571,05-
14 giu 202471,2371,2371,2371,2371,23-
13 giu 202470,4670,4670,4670,4670,46-
12 giu 202470,0170,0170,0170,0170,01-
11 giu 202470,9970,9970,9970,9970,99-
10 giu 202471,0071,0071,0071,0071,00-
10 giu 20240.36 Dividendo
07 giu 202469,5269,5269,5269,5269,16-
06 giu 202469,2669,2669,2669,2668,90-
05 giu 202469,5469,5469,5469,5469,18-
04 giu 202469,2369,2369,2369,2368,87-
03 giu 202469,4069,4069,4069,4069,04-
31 mag 202466,7466,7466,7466,7466,39-
30 mag 202467,7567,7567,7567,7567,40-
29 mag 202468,3168,3168,3168,3167,96-
28 mag 202470,8970,8970,8970,8970,52-
27 mag 202471,0071,0071,0071,0070,63-
24 mag 202469,9369,9369,9369,9369,57-
23 mag 202470,7270,7270,7270,7270,35-
22 mag 202471,4371,4371,4371,4371,06-
21 mag 202470,9270,9270,9270,9270,55-
20 mag 202471,5471,5471,5471,5471,17-
17 mag 202470,8870,8870,8870,8870,5120
16 mag 202470,5470,5470,5470,5470,17-
15 mag 202469,9169,9169,9169,9169,55-
14 mag 202469,7269,7269,7269,7269,36-
13 mag 202468,8268,8268,8268,8268,46-
10 mag 202468,1568,1568,1568,1567,80-
09 mag 202468,1868,1868,1868,1867,83-
08 mag 202468,6768,6768,6768,6768,31-
07 mag 202466,6666,6666,6666,6666,31-
06 mag 202465,2865,2865,2865,2864,94-
03 mag 202464,4264,4264,4264,4264,09-
02 mag 202462,0662,0662,0662,0661,74-
30 apr 202464,2164,2164,2164,2163,88-
29 apr 202464,5964,5964,5964,5964,26-
26 apr 202465,3465,3465,3465,3465,00-
25 apr 202465,4965,4965,4965,4965,15-
24 apr 202466,7866,7866,7866,7866,43-
23 apr 202466,2566,2566,2566,2565,91-
22 apr 202465,8465,8465,8465,8465,50-
19 apr 202464,9164,9164,9164,9164,57-
18 apr 202465,5365,5365,5365,5365,19-
17 apr 202466,1566,1566,1566,1565,81-
16 apr 202465,8665,8665,8665,8665,52-
15 apr 202466,1866,1866,1866,1865,84-
12 apr 202466,7266,7266,7266,7266,37-
11 apr 202466,9166,9166,9066,9066,5511
10 apr 202467,6167,6167,6167,6167,26-
09 apr 202466,8066,8066,8066,8066,45-
08 apr 202466,3066,3066,3066,3065,96-
05 apr 202465,8365,8365,8365,8365,49-
04 apr 202466,3866,3866,3866,3866,04-
03 apr 202467,5767,5767,5767,5767,22-
02 apr 202467,0967,0967,0967,0966,74-
28 mar 202467,1867,1867,1867,1866,83-
27 mar 202466,2866,2866,2866,2865,94-
26 mar 202464,9464,9464,9464,9464,60-
25 mar 202464,5264,5264,5264,5264,19-
22 mar 202466,0266,0266,0266,0265,68-
21 mar 202464,1864,1864,1864,1863,85-
20 mar 202463,6463,6463,6463,6463,31-
19 mar 202463,1663,1663,1663,1662,83-
18 mar 202463,3463,3463,3463,3463,01-
15 mar 202462,0862,0862,0862,0861,76-
14 mar 202462,5062,5062,5062,5062,18-
13 mar 202462,8262,8262,8262,8262,49-
12 mar 202463,2263,2263,2263,2262,89-
11 mar 202463,1063,1063,1063,1062,77-
08 mar 202462,7062,7062,7062,7062,38-
07 mar 202463,0263,0263,0263,0262,69-
07 mar 20240.36 Dividendo
06 mar 202463,6263,6263,6263,6262,93-
05 mar 202463,3263,3263,3263,3262,64-
04 mar 202463,2663,2663,2663,2662,58-
01 mar 202463,5063,5063,5063,5062,81-
29 feb 202461,2261,2261,2261,2260,56-
28 feb 202461,3661,3661,3661,3660,70-
27 feb 202461,5661,5661,5661,5660,89-
26 feb 202458,8658,8658,8658,8658,22-
23 feb 202458,8458,8458,8458,8458,20-
22 feb 202458,1458,1458,1458,1457,51-
21 feb 202457,7857,7857,7857,7857,16-
20 feb 202458,4058,4058,4058,4057,77-
19 feb 202458,5058,5058,5058,5057,87-
16 feb 202458,6258,6258,6258,6257,99-
15 feb 202457,9257,9257,9257,9257,29-
14 feb 202456,5056,5056,5056,5055,89-
13 feb 202457,2657,2657,2657,2656,64-
*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...