Italia markets close in 3 hours 49 minutes

Ambarella, Inc. (A8B.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,85+0,07 (+0,15%)
In data: 08:34AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202445,8545,8545,8545,8545,8575
28 mag 202445,7845,7845,7845,7845,78-
27 mag 202445,8245,8245,8245,8245,82-
24 mag 202445,0245,0245,0245,0245,02-
23 mag 202447,0147,0147,0147,0147,01-
22 mag 202446,4446,4445,2145,2145,2175
21 mag 202445,4345,4445,4345,4445,44-
20 mag 202444,7144,7144,7144,7144,71-
17 mag 202443,7343,7343,7343,7343,73-
16 mag 202442,6342,6342,6342,6342,63-
15 mag 202442,2843,0642,2843,0643,06250
14 mag 202442,1942,1942,1942,1942,19-
13 mag 202442,2742,2742,2742,2742,27-
10 mag 202442,6242,6542,6242,6542,65-
09 mag 202442,5742,5742,5342,5342,53-
08 mag 202443,7043,7043,7043,7043,70-
07 mag 202444,0344,0344,0344,0344,03-
06 mag 202444,1144,1144,1144,1144,11-
03 mag 202443,5543,5543,5543,5543,55-
02 mag 202442,0542,0542,0542,0542,05-
30 apr 202441,8841,8841,8841,8841,88-
29 apr 202439,9339,9339,9339,9339,93-
26 apr 202439,4739,4739,4739,4739,47-
25 apr 202439,0439,8439,0439,8439,84100
24 apr 202438,4339,6138,4339,6139,61-
23 apr 202438,1138,1138,1138,1138,11-
22 apr 202438,2838,2838,2838,2838,28-
19 apr 202439,1439,1839,1439,1839,18-
18 apr 202440,7140,7140,1740,1740,1735
17 apr 202441,4141,4941,4141,4941,4917
16 apr 202442,5242,5242,5242,5242,52-
15 apr 202443,2643,2643,2643,2643,26-
12 apr 202444,3144,3144,1944,1944,19-
11 apr 202443,9544,8343,9544,8344,83332
10 apr 202445,9145,9144,9244,9244,92100
09 apr 202444,2244,8844,2244,8844,88-
08 apr 202443,8443,8443,8443,8443,84-
05 apr 202444,8144,8644,5944,5944,5920
04 apr 202445,5245,5245,5245,5245,52-
03 apr 202444,9244,9244,6144,6144,61-
02 apr 202446,2846,2845,2945,2945,29-
28 mar 202446,9947,9246,9947,9247,92-
27 mar 202446,1646,1646,1346,1346,13-
26 mar 202447,0647,0646,7446,7446,7410
25 mar 202445,4046,2145,4046,2146,2110
22 mar 202446,1446,1446,1446,1446,14-
21 mar 202446,5747,0746,5747,0747,0710
20 mar 202445,2445,2445,2445,2445,24-
19 mar 202444,8045,0044,7045,0045,0094
18 mar 202445,0145,0145,0145,0145,01-
15 mar 202446,3446,3446,3446,3446,34-
14 mar 202448,0248,0248,0248,0248,02-
13 mar 202450,4850,4849,5049,5049,5025
12 mar 202450,5650,5650,5650,5650,56-
11 mar 202450,8450,8850,7650,8850,881
08 mar 202452,3452,3452,3452,3452,34-
07 mar 202450,7250,7850,7250,7850,78-
06 mar 202450,7850,7850,7850,7850,78-
05 mar 202451,7651,7851,7651,7851,78-
04 mar 202452,3453,0652,3453,0653,06-
01 mar 202451,4851,4851,4851,4851,48-
29 feb 202453,0253,0253,0053,0053,00300
28 feb 202459,7659,7659,7659,7659,7615
27 feb 202451,8651,8651,8651,8651,86-
26 feb 202450,5252,6650,5252,6652,6690
23 feb 202450,3450,3450,3450,3450,34-
22 feb 202450,3450,3450,3450,3450,34-
21 feb 202449,6749,6749,6749,6749,67-
20 feb 202449,4049,4048,2448,5148,51205
19 feb 202449,1950,1449,1950,1450,14200
16 feb 202450,3650,3650,3650,3650,36-
15 feb 202450,7650,7650,2050,2050,20-
14 feb 202448,4648,5648,4648,5648,56-
13 feb 202451,0451,0451,0451,0451,04-
12 feb 202450,8652,3850,8652,3852,38325
09 feb 202450,3451,5050,3451,4051,40500
08 feb 202449,0549,0549,0549,0549,05-
07 feb 202448,9149,0048,9149,0049,0025
06 feb 202448,3848,3848,3848,3848,38-
05 feb 202447,7447,8447,7447,8447,8410
02 feb 202447,7847,7847,7847,7847,78-
01 feb 202448,4448,4448,4448,4448,44-
31 gen 202449,7749,7749,7749,7749,77-
30 gen 202451,8051,8051,8051,8051,80-
29 gen 202450,1850,1850,1850,1850,18-
26 gen 202451,2651,5451,2651,5451,545
25 gen 202451,9652,9451,9652,9452,9410
24 gen 202453,1453,2853,1053,2853,28100
23 gen 202451,9051,9051,9051,9051,90-
22 gen 202451,0251,0251,0251,0251,02-
19 gen 202450,5451,5050,5451,5051,5065
18 gen 202449,3050,6449,3050,6450,6425
17 gen 202449,8549,8549,8549,8549,85-
16 gen 202451,2051,2051,2051,2051,20-
15 gen 202452,5452,5452,5452,5452,54-
12 gen 202452,5452,5452,5452,5452,54-
11 gen 202452,4253,0452,4252,7652,7675
10 gen 202452,5452,6652,5452,6652,66-
09 gen 202451,9851,9851,9851,9851,98-
08 gen 202449,8952,5849,8952,5852,58150
*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...