Italia markets close in 1 hour 18 minutes

Aalberts N.V. (AALB.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,86+0,24 (+0,55%)
In data: 03:52PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202444,1444,4043,7243,8643,8623.863
31 mag 202443,8043,8243,2243,6243,62253.427
30 mag 202443,7844,0843,6643,8643,86148.789
29 mag 202445,1045,1044,1244,1644,1682.300
28 mag 202446,4046,4645,0645,2245,22198.837
27 mag 202445,1645,9845,1245,7845,7862.867
27 mag 20241.13 Dividendo
24 mag 202445,9046,4445,6646,1845,05158.681
23 mag 202446,4646,7446,2046,4245,28269.799
22 mag 202446,2646,6845,7446,3445,21177.824
21 mag 202448,6848,7047,8648,1046,92119.507
20 mag 202447,9648,2847,8048,2047,0256.589
17 mag 202447,6847,9647,3847,9646,79121.817
16 mag 202448,3048,4847,8647,8646,69106.044
15 mag 202447,7448,7047,5048,1847,00161.634
14 mag 202446,7847,8046,7447,4046,24181.806
13 mag 202447,4447,5647,1047,5046,34156.743
10 mag 202447,2847,6246,9647,4046,24119.356
09 mag 202447,3847,6847,2047,2046,0597.470
08 mag 202446,2846,9846,2046,9045,75132.834
07 mag 202446,0046,2645,8046,2645,13165.427
06 mag 202445,3445,7445,2645,7444,6257.040
03 mag 202444,8045,7244,6845,2444,1370.346
02 mag 202444,8044,8844,3844,5043,4192.795
30 apr 202445,0045,2044,7644,9243,82133.437
29 apr 202444,6645,1244,6045,0043,9086.964
26 apr 202444,1244,7044,1244,5043,4175.185
25 apr 202444,2444,3043,4643,7642,69110.061
24 apr 202444,7444,9444,3444,3443,26108.627
23 apr 202443,8444,6043,5244,4443,3589.929
22 apr 202443,5843,8643,5043,6242,5563.753
19 apr 202443,3843,4842,8843,2042,14222.515
18 apr 202444,0644,0643,5644,0042,9282.457
17 apr 202443,5243,9843,4443,7442,67146.648
16 apr 202443,8244,4443,5844,0242,94104.612
15 apr 202444,7044,9444,4244,6643,5795.914
12 apr 202445,6045,8044,4644,6443,55117.854
11 apr 202445,6646,2044,9845,0843,98121.254
10 apr 202446,2046,5245,1645,8044,68137.112
09 apr 202446,0046,4045,8045,8044,6889.939
08 apr 202445,7646,2845,7046,0044,87115.182
05 apr 202445,3845,7844,9645,7644,64172.251
04 apr 202445,7446,1245,7446,1244,99149.407
03 apr 202445,0245,7844,6045,7044,58144.441
02 apr 202444,6245,7444,6245,2244,11166.221
28 mar 202444,6244,8444,4644,5943,50130.398
27 mar 202444,4544,7444,3044,4443,3594.963
26 mar 202444,3044,6744,2044,5143,4298.102
25 mar 202444,7644,9644,1444,3343,2574.763
22 mar 202445,1045,3744,7044,7943,69130.791
21 mar 202444,7345,1644,2745,1644,05186.860
20 mar 202444,0544,2043,8844,1343,05123.947
19 mar 202443,9544,2543,6244,1743,09129.883
18 mar 202444,5544,6944,1044,1843,10123.937
15 mar 202443,6044,1843,1743,5342,46231.720
14 mar 202444,0344,2943,6243,6342,56182.700
13 mar 202443,9244,0143,3643,8842,81179.659
12 mar 202442,9443,3242,6443,3042,24139.321
11 mar 202442,0642,6941,7042,6941,65120.231
08 mar 202441,7842,5541,7842,5041,46144.035
07 mar 202441,9242,1841,5641,8740,85121.095
06 mar 202441,6742,2041,5042,2041,1797.181
05 mar 202442,2642,4341,3941,5640,54134.208
04 mar 202441,9942,4341,8242,4341,39224.884
01 mar 202441,8041,9441,3341,8340,81179.009
29 feb 202441,3541,8441,2841,5040,48292.721
28 feb 202440,9241,3040,7041,2740,26131.030
27 feb 202441,6141,6740,8340,9839,98182.059
26 feb 202440,1441,0239,9640,8439,84203.922
23 feb 202439,3840,2039,1240,2039,22223.491
22 feb 202439,1341,2839,1339,4938,52620.488
21 feb 202436,9637,1336,6036,8235,92143.154
20 feb 202437,0337,1336,5836,8535,95116.678
19 feb 202437,1537,3536,8137,2236,3194.879
16 feb 202437,0937,5336,9737,2536,34164.119
15 feb 202436,5737,1336,5736,7835,88142.220
14 feb 202435,7136,2335,7136,2335,34133.137
13 feb 202436,1536,1635,2435,6134,74122.802
12 feb 202436,1136,5536,0836,2735,3896.388
09 feb 202436,1436,3535,8636,0035,12106.273
08 feb 202435,8436,2235,7136,0735,19134.855
07 feb 202436,3336,6935,8035,8034,92126.798
06 feb 202435,8836,2935,5936,2935,40166.735
05 feb 202436,4036,7035,5135,7734,89192.389
02 feb 202437,0437,2136,4036,4035,51179.430
01 feb 202436,8037,1036,7236,7335,83166.764
31 gen 202437,2737,5536,9436,9836,08165.073
30 gen 202437,2237,8937,0037,4636,54209.624
29 gen 202437,2637,4536,8737,4536,5398.207
26 gen 202437,2737,8136,9537,4236,50144.439
25 gen 202437,2237,4036,7637,2836,37135.641
24 gen 202437,3437,5036,9437,2736,36140.880
23 gen 202436,7637,1036,6536,7235,8295.343
22 gen 202436,5337,0936,4736,6635,76115.231
19 gen 202436,7636,8236,0536,1935,30455.372
18 gen 202435,9136,7135,5836,5535,66162.641
17 gen 202435,4635,9035,2935,8534,97134.821
16 gen 202436,1236,3635,8435,9535,07173.871
15 gen 202437,2637,2636,5336,5335,64161.495
12 gen 202437,9838,2637,3237,5236,60192.625
*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...