Italia markets closed
Dow Jones
38.860,57 +61,58 (+0,16%) Nasdaq
17.169,44 +36,32 (+0,21%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.933,09 +137,47 (+0,21%) CMC Crypto 200
1.447,88 +1,21 (+0,08%)
Andritz AG (ANDR.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 giu 2024 | 56,00 | 56,70 | 56,00 | 56,65 | 56,65 | 52.374 |
| 07 giu 2024 | 57,20 | 57,20 | 56,60 | 57,20 | 57,20 | 98.397 |
| 06 giu 2024 | 57,60 | 57,60 | 56,40 | 56,95 | 56,95 | 77.992 |
| 05 giu 2024 | 56,80 | 57,85 | 56,80 | 57,35 | 57,35 | 97.677 |
| 04 giu 2024 | 56,05 | 56,65 | 55,95 | 56,50 | 56,50 | 79.505 |
| 03 giu 2024 | 55,05 | 56,45 | 55,05 | 56,35 | 56,35 | 83.455 |
| 31 mag 2024 | 54,80 | 54,95 | 53,80 | 54,95 | 54,95 | 205.596 |
| 30 mag 2024 | 53,95 | 54,45 | 53,70 | 54,45 | 54,45 | 59.435 |
| 29 mag 2024 | 55,10 | 55,10 | 53,85 | 54,10 | 54,10 | 72.519 |
| 28 mag 2024 | 56,20 | 56,60 | 55,05 | 55,05 | 55,05 | 79.289 |
| 27 mag 2024 | 55,25 | 56,15 | 55,20 | 56,15 | 56,15 | 21.032 |
| 24 mag 2024 | 55,70 | 55,70 | 54,75 | 55,20 | 55,20 | 56.402 |
| 23 mag 2024 | 55,20 | 56,05 | 55,10 | 55,60 | 55,60 | 93.537 |
| 22 mag 2024 | 54,85 | 55,25 | 53,95 | 55,20 | 55,20 | 103.674 |
| 21 mag 2024 | 55,35 | 55,80 | 54,90 | 55,00 | 55,00 | 74.990 |
| 20 mag 2024 | 54,80 | 55,30 | 54,40 | 55,30 | 55,30 | 53.391 |
| 17 mag 2024 | 53,80 | 54,25 | 53,60 | 54,25 | 54,25 | 50.176 |
| 16 mag 2024 | 53,95 | 53,95 | 53,40 | 53,80 | 53,80 | 82.700 |
| 15 mag 2024 | 54,60 | 54,65 | 53,70 | 54,00 | 54,00 | 141.304 |
| 14 mag 2024 | 54,20 | 54,40 | 54,00 | 54,40 | 54,40 | 55.090 |
| 13 mag 2024 | 54,10 | 54,20 | 53,60 | 54,00 | 54,00 | 89.063 |
| 10 mag 2024 | 53,75 | 54,25 | 53,75 | 54,25 | 54,25 | 62.670 |
| 09 mag 2024 | 53,50 | 53,55 | 53,25 | 53,55 | 53,55 | 37.557 |
| 08 mag 2024 | 53,45 | 53,55 | 53,20 | 53,40 | 53,40 | 121.997 |
| 07 mag 2024 | 53,80 | 53,80 | 53,20 | 53,20 | 53,20 | 65.588 |
| 06 mag 2024 | 52,45 | 53,10 | 52,40 | 53,00 | 53,00 | 48.438 |
| 03 mag 2024 | 52,30 | 52,75 | 52,10 | 52,25 | 52,25 | 128.854 |
| 02 mag 2024 | 51,55 | 51,80 | 51,20 | 51,80 | 51,80 | 119.698 |
| 30 apr 2024 | 52,45 | 52,45 | 51,35 | 51,40 | 51,40 | 173.694 |
| 29 apr 2024 | 51,30 | 52,25 | 50,95 | 52,25 | 52,25 | 107.969 |
| 26 apr 2024 | 52,65 | 52,70 | 51,25 | 51,25 | 51,25 | 214.744 |
| 25 apr 2024 | 52,00 | 54,00 | 50,70 | 52,40 | 52,40 | 317.819 |
| 24 apr 2024 | 56,30 | 56,90 | 55,25 | 55,35 | 55,35 | 146.258 |
| 23 apr 2024 | 56,00 | 56,15 | 54,75 | 56,10 | 56,10 | 76.782 |
| 22 apr 2024 | 56,50 | 56,70 | 55,90 | 55,90 | 55,90 | 105.210 |
| 19 apr 2024 | 57,00 | 57,05 | 56,15 | 56,30 | 56,30 | 137.774 |
| 18 apr 2024 | 57,10 | 57,40 | 56,95 | 57,10 | 57,10 | 110.683 |
| 17 apr 2024 | 57,00 | 57,55 | 56,85 | 57,00 | 57,00 | 89.104 |
| 16 apr 2024 | 57,10 | 57,35 | 56,80 | 57,00 | 57,00 | 134.987 |
| 15 apr 2024 | 57,05 | 58,50 | 57,05 | 57,90 | 57,90 | 59.742 |
| 12 apr 2024 | 57,60 | 58,85 | 57,00 | 57,00 | 57,00 | 98.635 |
| 11 apr 2024 | 57,30 | 57,55 | 56,80 | 57,00 | 57,00 | 82.385 |
| 10 apr 2024 | 58,00 | 58,50 | 57,45 | 57,60 | 57,60 | 52.447 |
| 09 apr 2024 | 57,00 | 57,80 | 57,00 | 57,80 | 57,80 | 60.757 |
| 08 apr 2024 | 57,10 | 57,85 | 56,65 | 57,20 | 57,20 | 110.904 |
| 05 apr 2024 | 56,75 | 57,30 | 56,15 | 57,00 | 57,00 | 119.798 |
| 04 apr 2024 | 56,75 | 57,80 | 56,45 | 57,45 | 57,45 | 116.381 |
| 03 apr 2024 | 56,65 | 57,30 | 55,95 | 57,10 | 57,10 | 80.399 |
| 02 apr 2024 | 58,00 | 58,80 | 56,80 | 56,80 | 56,80 | 121.662 |
| 28 mar 2024 | 57,35 | 57,90 | 57,00 | 57,80 | 57,80 | 116.429 |
| 27 mar 2024 | 56,75 | 57,20 | 56,70 | 57,10 | 57,10 | 60.112 |
| 26 mar 2024 | 57,00 | 57,15 | 56,45 | 56,65 | 56,65 | 107.435 |
| 25 mar 2024 | 58,40 | 59,05 | 56,45 | 56,95 | 56,95 | 181.379 |
| 25 mar 2024 | 2.5 Dividendo | |||||
| 22 mar 2024 | 59,90 | 60,05 | 59,40 | 59,60 | 57,10 | 76.409 |
| 21 mar 2024 | 60,40 | 60,40 | 59,20 | 60,15 | 57,63 | 109.591 |
| 20 mar 2024 | 59,70 | 59,70 | 58,95 | 59,65 | 57,15 | 55.994 |
| 19 mar 2024 | 58,75 | 59,55 | 58,55 | 59,30 | 56,81 | 92.203 |
| 18 mar 2024 | 58,25 | 58,70 | 58,20 | 58,70 | 56,24 | 55.694 |
| 15 mar 2024 | 58,60 | 59,30 | 58,25 | 58,25 | 55,81 | 265.908 |
| 14 mar 2024 | 58,75 | 58,90 | 58,40 | 58,60 | 56,14 | 72.210 |
| 13 mar 2024 | 59,00 | 59,25 | 58,65 | 58,90 | 56,43 | 78.449 |
| 12 mar 2024 | 58,60 | 58,75 | 58,10 | 58,75 | 56,29 | 100.324 |
| 11 mar 2024 | 58,95 | 59,00 | 58,00 | 58,25 | 55,81 | 80.085 |
| 08 mar 2024 | 58,55 | 59,10 | 58,30 | 59,05 | 56,57 | 65.779 |
| 07 mar 2024 | 58,90 | 59,30 | 58,60 | 58,90 | 56,43 | 87.068 |
| 06 mar 2024 | 58,35 | 59,00 | 57,80 | 59,00 | 56,53 | 99.373 |
| 05 mar 2024 | 59,10 | 59,15 | 57,95 | 58,05 | 55,62 | 102.293 |
| 04 mar 2024 | 59,60 | 59,65 | 58,75 | 59,20 | 56,72 | 69.668 |
| 01 mar 2024 | 59,15 | 59,70 | 58,90 | 59,00 | 56,53 | 112.841 |
| 29 feb 2024 | 60,85 | 60,85 | 56,35 | 58,10 | 55,66 | 393.909 |
| 28 feb 2024 | 60,95 | 61,60 | 60,65 | 60,85 | 58,30 | 113.763 |
| 27 feb 2024 | 60,60 | 61,05 | 60,50 | 60,90 | 58,35 | 93.437 |
| 26 feb 2024 | 60,80 | 61,55 | 60,50 | 61,05 | 58,49 | 64.027 |
| 23 feb 2024 | 60,90 | 61,00 | 60,45 | 60,80 | 58,25 | 35.548 |
| 22 feb 2024 | 61,35 | 61,80 | 60,50 | 61,20 | 58,63 | 56.760 |
| 21 feb 2024 | 59,90 | 60,95 | 59,90 | 60,95 | 58,39 | 65.075 |
| 20 feb 2024 | 60,30 | 60,35 | 59,75 | 60,35 | 57,82 | 67.317 |
| 19 feb 2024 | 60,50 | 60,50 | 59,70 | 60,25 | 57,72 | 49.824 |
| 16 feb 2024 | 59,75 | 60,60 | 59,75 | 60,25 | 57,72 | 135.363 |
| 15 feb 2024 | 59,40 | 60,20 | 58,70 | 59,25 | 56,76 | 123.014 |
| 14 feb 2024 | 57,55 | 59,60 | 57,40 | 59,15 | 56,67 | 161.602 |
| 13 feb 2024 | 57,00 | 57,50 | 56,30 | 56,70 | 54,32 | 48.585 |
| 12 feb 2024 | 57,20 | 57,75 | 56,95 | 57,10 | 54,70 | 52.116 |
| 09 feb 2024 | 56,50 | 57,45 | 56,50 | 57,45 | 55,04 | 66.131 |
| 08 feb 2024 | 56,05 | 56,75 | 55,95 | 56,50 | 54,13 | 86.368 |
| 07 feb 2024 | 56,35 | 57,05 | 55,95 | 56,30 | 53,94 | 95.590 |
| 06 feb 2024 | 55,75 | 56,30 | 55,35 | 56,10 | 53,75 | 67.064 |
| 05 feb 2024 | 56,80 | 56,90 | 55,50 | 55,65 | 53,32 | 64.438 |
| 02 feb 2024 | 57,30 | 57,40 | 56,05 | 56,25 | 53,89 | 119.775 |
| 01 feb 2024 | 57,05 | 58,30 | 56,80 | 57,15 | 54,75 | 73.042 |
| 31 gen 2024 | 57,50 | 58,30 | 57,15 | 57,15 | 54,75 | 116.962 |
| 30 gen 2024 | 57,65 | 58,00 | 57,30 | 57,50 | 55,09 | 84.682 |
| 29 gen 2024 | 59,25 | 59,55 | 57,30 | 57,55 | 55,14 | 89.636 |
| 26 gen 2024 | 58,35 | 59,15 | 58,20 | 59,05 | 56,57 | 78.010 |
| 25 gen 2024 | 59,05 | 59,75 | 58,35 | 58,60 | 56,14 | 94.223 |
| 24 gen 2024 | 56,70 | 59,20 | 56,25 | 58,70 | 56,24 | 224.893 |
| 23 gen 2024 | 56,10 | 56,65 | 55,90 | 56,40 | 54,03 | 100.567 |
| 22 gen 2024 | 55,40 | 56,10 | 55,30 | 55,70 | 53,36 | 106.595 |
| 19 gen 2024 | 54,80 | 55,15 | 54,45 | 55,10 | 52,79 | 66.579 |
| *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.