Italia markets closed

Fidelity National Information Services, Inc. (ZGY.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,44+1,06 (+1,51%)
Alla chiusura: 03:29PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202470,8971,4470,7971,4471,44-
13 giu 202470,5070,5070,3870,3870,3840
12 giu 202469,9871,0369,9471,0371,039
11 giu 202471,0371,0370,9871,0271,02-
10 giu 202470,8771,0970,8771,0971,09-
10 giu 20240.36 Dividendo
07 giu 202469,5169,5269,4669,5169,15-
06 giu 202469,1969,1969,0269,0268,66-
05 giu 202469,4669,4669,3869,4169,05-
04 giu 202469,0569,2569,0169,2568,89-
03 giu 202470,8170,8169,2869,4369,0735
31 mag 202466,7867,5566,7567,5567,20-
30 mag 202467,7067,7467,7067,7367,3880
29 mag 202468,3168,3168,2168,2367,88-
28 mag 202470,9470,9470,5770,5770,20-
27 mag 202470,9970,9970,9470,9470,57-
24 mag 202469,8669,8969,8369,8369,47-
23 mag 202470,7170,7170,6470,6470,27-
22 mag 202471,1771,2371,0371,0370,66-
21 mag 202470,7670,7770,6570,6570,2846
20 mag 202471,3671,4271,3571,4071,03-
17 mag 202470,7070,7170,6770,7170,34-
16 mag 202470,5570,5570,5270,5270,15-
15 mag 202469,8869,9369,8669,9369,57-
14 mag 202469,5469,5469,3569,3568,99-
13 mag 202468,5668,5668,4768,4768,12-
10 mag 202467,9967,9967,8867,8867,53-
09 mag 202468,2168,2768,2168,2767,92-
08 mag 202468,4968,5468,3368,3367,98-
07 mag 202466,7466,7566,6666,6666,31-
06 mag 202465,0765,4565,0565,4565,11-
03 mag 202464,4564,4664,0164,0163,68-
02 mag 202462,0262,8762,0062,8762,54-
30 apr 202464,2164,2163,9863,9863,65-
29 apr 202464,4464,7964,4464,7964,452
26 apr 202465,1365,1365,0865,1364,79-
25 apr 202465,2565,3265,2265,3264,98-
24 apr 202466,6166,6466,5866,5966,25-
23 apr 202466,3466,4666,2066,4666,12-
22 apr 202465,9766,1065,8666,1065,76-
19 apr 202464,8765,0164,8765,0164,67-
18 apr 202465,3165,4865,2965,4865,14-
17 apr 202466,0366,1466,0366,1465,80-
16 apr 202465,9365,9565,6565,6565,31-
15 apr 202466,2066,4866,1866,4866,14-
12 apr 202466,9967,0866,7366,7366,38-
11 apr 202467,0067,0866,9967,0866,73-
10 apr 202467,3868,4467,1868,4468,0950
09 apr 202466,7366,7366,7166,7266,37-
08 apr 202466,1166,5665,1466,5666,22330
05 apr 202465,8866,2865,7866,2865,94-
04 apr 202466,4266,5566,3966,5566,21-
03 apr 202467,6867,7567,4767,4767,12-
02 apr 202468,4468,4466,8066,8066,4522
28 mar 202467,2867,9867,2867,9867,63-
27 mar 202466,2666,6066,2666,6066,26-
26 mar 202464,9665,9464,9665,9465,60-
25 mar 202464,5264,9864,5264,9864,6440
22 mar 202466,0266,1665,9865,9865,64-
21 mar 202464,2865,6264,1665,6265,28-
20 mar 202463,6464,4663,6464,4664,13-
19 mar 202463,2063,7663,2063,7663,43-
18 mar 202462,9663,0462,8663,0462,71-
15 mar 202462,0663,9262,0663,9263,5910
14 mar 202462,5662,6262,5262,5262,20-
13 mar 202462,8463,3862,4063,3863,05-
12 mar 202463,2464,2463,1664,2463,91-
11 mar 202462,9862,9862,8462,9662,63-
08 mar 202462,6062,6662,6062,6062,28-
07 mar 202462,9663,5062,9663,5063,1738
07 mar 20240.36 Dividendo
06 mar 202463,6463,7463,6463,7463,05-
05 mar 202463,3463,3462,9463,0262,34-
04 mar 202463,0863,3463,0863,3462,66-
01 mar 202464,7264,7263,6864,3663,6778
29 feb 202461,0861,4061,0261,4060,74-
28 feb 202461,2661,4261,2261,4260,76-
27 feb 202461,4061,8461,3861,8461,17-
26 feb 202458,7458,7457,3057,3056,68-
23 feb 202458,6458,6858,6258,6858,05-
22 feb 202458,0458,9058,0458,9058,26-
21 feb 202457,6257,6257,5457,5456,92-
20 feb 202458,4058,4057,9257,9257,29-
19 feb 202458,4858,5058,4458,4457,81-
16 feb 202458,5058,5458,4058,4057,77-
15 feb 202457,8857,9457,7457,7457,12-
14 feb 202456,6057,0656,6057,0656,44-
13 feb 202457,3057,3056,9256,9256,31-
12 feb 202456,6056,8856,6056,8856,27-
09 feb 202456,4456,6856,4456,6856,07-
08 feb 202457,1457,1856,7056,7056,09-
07 feb 202456,7057,0056,7057,0056,38-
06 feb 202456,8456,8656,6456,6456,03-
05 feb 202457,0857,1657,0057,0056,38-
02 feb 202457,1857,2857,1857,2856,66-
01 feb 202457,2257,2456,9456,9456,33-
31 gen 202457,8857,8857,8857,8857,26-
30 gen 202458,4658,4658,4658,4657,83-
29 gen 202458,0058,0058,0058,0057,37-
26 gen 202456,8056,8056,8056,8056,19-
*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...