Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.390,94 +66,85 (+0,11%)
Aristocrat Leisure Ltd (AC8.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:15AM CEST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 30 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 29 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 28 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 27 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 24 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 23 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 23 mag 2024 | 0.36 Dividendo | |||||
| 22 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,84 | - |
| 21 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,84 | - |
| 20 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,84 | - |
| 17 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,45 | - |
| 16 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,05 | - |
| 15 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,09 | - |
| 14 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,09 | - |
| 13 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,09 | - |
| 10 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,09 | - |
| 09 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,09 | - |
| 08 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,09 | - |
| 07 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,09 | - |
| 06 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,09 | - |
| 03 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,09 | - |
| 02 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,09 | - |
| 30 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 29 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 26 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 25 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 24 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 23 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 22 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 19 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 18 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 17 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 16 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,48 | - |
| 15 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,27 | - |
| 12 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,27 | - |
| 11 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,47 | - |
| 10 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,47 | - |
| 09 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,47 | - |
| 08 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,47 | - |
| 05 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,47 | - |
| 04 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,67 | - |
| 03 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,67 | - |
| 02 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,06 | - |
| 28 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,06 | - |
| 27 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,06 | - |
| 26 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,06 | - |
| 25 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 22 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 21 mar 2024 | 27,20 | 27,20 | 26,60 | 26,60 | 26,26 | 200 |
| 20 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,85 | - |
| 19 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,85 | - |
| 18 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,05 | - |
| 15 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,05 | - |
| 14 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,45 | - |
| 13 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,45 | - |
| 12 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,25 | - |
| 11 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,25 | - |
| 08 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,25 | - |
| 07 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,25 | - |
| 06 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,25 | - |
| 05 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,25 | - |
| 04 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,25 | - |
| 01 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,25 | - |
| 29 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,05 | - |
| 28 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,66 | - |
| 27 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,46 | - |
| 26 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,46 | - |
| 23 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 22 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 21 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 20 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 19 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 16 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 15 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 14 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 13 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 12 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 09 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 08 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 07 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 06 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 05 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 02 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 01 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,06 | - |
| 31 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,06 | - |
| 30 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,06 | - |
| 29 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,67 | - |
| 26 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,67 | - |
| 25 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,67 | - |
| 24 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,67 | - |
| 23 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,67 | - |
| 22 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,47 | - |
| 19 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,88 | - |
| 18 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 17 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 16 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 15 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 12 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 11 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.