Italia markets closed

ATHENS INTERNATIONAL AIRPORT S. (AIA.AT)

Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,26+0,05 (+0,61%)
Alla chiusura: 05:10PM EEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20248,258,308,208,268,261.949.860
30 mag 20248,228,298,198,218,21125.500
29 mag 20248,228,308,188,238,23114.934
28 mag 20248,298,328,158,238,23115.301
27 mag 20248,228,358,228,288,2860.773
24 mag 20248,388,388,218,228,2269.125
23 mag 20248,328,408,308,318,31306.508
22 mag 20248,168,328,158,328,32223.047
21 mag 20248,228,228,128,158,15963.671
21 mag 20240.33 Dividendo
20 mag 20248,388,388,348,368,03311.494
17 mag 20248,408,408,338,368,03256.530
16 mag 20248,398,418,358,358,02308.399
15 mag 20248,408,458,338,338,00322.010
14 mag 20248,358,398,318,317,98128.421
13 mag 20248,408,418,338,358,02147.801
10 mag 20248,338,428,338,358,02401.036
09 mag 20248,308,358,268,307,97141.786
08 mag 20248,388,408,308,307,97423.036
02 mag 20248,398,398,268,307,97235.528
30 apr 20248,358,368,288,317,9898.955
29 apr 20248,358,408,318,327,99133.282
26 apr 20248,408,458,338,358,02115.862
25 apr 20248,468,468,378,428,09183.683
24 apr 20248,488,518,418,468,12320.083
23 apr 20248,458,498,358,458,11158.971
22 apr 20248,308,418,208,358,02220.752
19 apr 20248,178,248,148,187,86297.857
18 apr 20248,218,308,218,227,9093.860
17 apr 20248,208,238,108,237,90152.302
16 apr 20248,198,198,128,177,84176.842
15 apr 20248,118,228,118,187,86393.663
12 apr 20248,258,298,198,207,88633.697
11 apr 20248,358,358,258,257,92223.098
10 apr 20248,498,498,258,358,02177.127
09 apr 20248,488,498,408,408,07138.433
08 apr 20248,498,498,438,488,15158.465
05 apr 20248,508,508,408,408,07104.966
04 apr 20248,458,548,458,468,13218.032
03 apr 20248,558,588,448,458,12445.531
02 apr 20248,508,638,508,518,17367.676
28 mar 20248,588,588,508,508,16507.948
27 mar 20248,608,608,548,588,2491.955
26 mar 20248,608,638,528,608,2695.122
22 mar 20248,638,638,558,608,26128.434
21 mar 20248,628,638,528,528,18410.742
20 mar 20248,608,628,568,628,28242.151
19 mar 20248,558,668,558,588,24472.478
15 mar 20248,708,748,538,668,32474.388
14 mar 20248,768,808,678,688,34317.509
13 mar 20248,658,808,628,758,41270.252
12 mar 20248,628,688,568,658,31406.004
11 mar 20248,808,808,618,628,28254.780
08 mar 20248,688,708,658,668,32340.100
07 mar 20248,708,738,658,688,34193.142
06 mar 20248,708,728,668,708,36216.110
05 mar 20248,728,758,668,698,35142.549
04 mar 20248,708,798,668,728,37683.912
01 mar 20248,708,758,618,618,27213.408
29 feb 20248,658,808,658,708,36232.014
28 feb 20248,738,738,608,658,31261.507
27 feb 20248,758,758,688,688,34293.590
26 feb 20248,708,738,698,698,35133.723
23 feb 20248,758,758,668,688,34124.746
22 feb 20248,758,768,688,708,36268.344
21 feb 20248,618,758,618,708,36372.257
20 feb 20248,618,778,608,618,27581.041
19 feb 20248,728,728,568,618,27798.430
16 feb 20248,808,858,728,728,37625.255
15 feb 20248,848,908,728,728,38680.630
14 feb 20248,878,958,738,758,40785.817
13 feb 20248,909,008,878,878,523.028.380
12 feb 20249,259,258,868,868,511.879.725
09 feb 20249,309,309,179,178,811.690.650
08 feb 20249,209,349,209,208,842.333.059
07 feb 20249,409,569,169,168,809.675.719
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.