Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.336,67 -2.272,19 (-3,88%)
Americold Realty Trust Inc (YAR.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 21,00 | 22,60 | 21,00 | 22,20 | 22,20 | - |
| 09 mag 2024 | 21,00 | 21,40 | 21,00 | 21,00 | 21,00 | - |
| 08 mag 2024 | 20,80 | 21,00 | 20,80 | 21,00 | 21,00 | - |
| 07 mag 2024 | 20,60 | 21,00 | 20,60 | 20,80 | 20,80 | - |
| 06 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 03 mag 2024 | 20,60 | 21,00 | 20,60 | 20,60 | 20,60 | - |
| 02 mag 2024 | 20,60 | 20,80 | 20,60 | 20,60 | 20,60 | - |
| 30 apr 2024 | 20,60 | 20,60 | 20,40 | 20,40 | 20,40 | - |
| 29 apr 2024 | 20,40 | 21,00 | 20,40 | 20,60 | 20,60 | - |
| 26 apr 2024 | 20,60 | 20,80 | 20,60 | 20,60 | 20,60 | - |
| 25 apr 2024 | 20,60 | 20,80 | 20,60 | 20,60 | 20,60 | - |
| 24 apr 2024 | 21,00 | 21,00 | 20,80 | 20,80 | 20,80 | - |
| 23 apr 2024 | 21,20 | 21,40 | 21,00 | 21,00 | 21,00 | - |
| 22 apr 2024 | 21,20 | 21,40 | 21,00 | 21,00 | 21,00 | - |
| 19 apr 2024 | 21,00 | 21,40 | 21,00 | 21,20 | 21,20 | - |
| 18 apr 2024 | 21,40 | 21,40 | 21,20 | 21,20 | 21,20 | - |
| 17 apr 2024 | 21,60 | 21,60 | 21,20 | 21,40 | 21,40 | - |
| 16 apr 2024 | 21,80 | 21,80 | 21,60 | 21,60 | 21,60 | - |
| 15 apr 2024 | 22,20 | 22,20 | 22,00 | 22,00 | 22,00 | - |
| 12 apr 2024 | 22,60 | 22,80 | 22,40 | 22,40 | 22,40 | - |
| 11 apr 2024 | 22,40 | 22,60 | 22,40 | 22,60 | 22,60 | - |
| 10 apr 2024 | 22,60 | 22,60 | 22,00 | 22,00 | 22,00 | - |
| 09 apr 2024 | 21,80 | 22,20 | 21,80 | 22,20 | 22,20 | - |
| 08 apr 2024 | 21,60 | 21,80 | 21,60 | 21,60 | 21,60 | - |
| 05 apr 2024 | 21,60 | 22,00 | 21,60 | 21,60 | 21,60 | - |
| 04 apr 2024 | 21,60 | 22,20 | 21,60 | 21,80 | 21,80 | - |
| 03 apr 2024 | 22,00 | 22,00 | 21,60 | 21,60 | 21,60 | - |
| 02 apr 2024 | 22,40 | 22,60 | 21,80 | 21,80 | 21,80 | - |
| 28 mar 2024 | 22,60 | 23,20 | 22,60 | 22,80 | 22,80 | - |
| 27 mar 2024 | 22,20 | 22,80 | 22,20 | 22,40 | 22,40 | - |
| 27 mar 2024 | 0.22 Dividendo | |||||
| 26 mar 2024 | 22,60 | 22,80 | 22,60 | 22,60 | 22,38 | - |
| 25 mar 2024 | 22,60 | 23,00 | 22,60 | 22,80 | 22,58 | - |
| 22 mar 2024 | 23,00 | 23,00 | 22,80 | 22,80 | 22,58 | - |
| 21 mar 2024 | 22,40 | 23,00 | 22,40 | 22,80 | 22,58 | - |
| 20 mar 2024 | 22,20 | 22,60 | 22,20 | 22,40 | 22,18 | - |
| 19 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,18 | - |
| 18 mar 2024 | 23,00 | 23,00 | 22,60 | 22,60 | 22,38 | - |
| 15 mar 2024 | 23,00 | 23,20 | 22,80 | 22,80 | 22,58 | - |
| 14 mar 2024 | 23,20 | 23,20 | 22,80 | 22,80 | 22,58 | - |
| 13 mar 2024 | 23,80 | 23,80 | 23,40 | 23,40 | 23,17 | - |
| 12 mar 2024 | 23,80 | 23,80 | 23,40 | 23,40 | 23,17 | - |
| 11 mar 2024 | 23,60 | 23,80 | 23,60 | 23,60 | 23,37 | - |
| 08 mar 2024 | 23,60 | 24,00 | 23,60 | 23,60 | 23,37 | - |
| 07 mar 2024 | 23,40 | 23,60 | 23,40 | 23,40 | 23,17 | - |
| 06 mar 2024 | 23,60 | 23,80 | 23,60 | 23,60 | 23,37 | - |
| 05 mar 2024 | 23,60 | 24,00 | 23,60 | 23,80 | 23,57 | - |
| 04 mar 2024 | 23,80 | 23,80 | 23,60 | 23,80 | 23,57 | - |
| 01 mar 2024 | 23,20 | 23,40 | 23,20 | 23,40 | 23,17 | - |
| 29 feb 2024 | 22,80 | 23,40 | 22,60 | 23,20 | 22,97 | - |
| 28 feb 2024 | 22,60 | 23,20 | 22,60 | 23,20 | 22,97 | - |
| 27 feb 2024 | 23,00 | 23,40 | 23,00 | 23,00 | 22,78 | - |
| 26 feb 2024 | 23,40 | 23,60 | 22,80 | 22,80 | 22,58 | - |
| 23 feb 2024 | 25,80 | 25,80 | 23,80 | 23,80 | 23,57 | - |
| 22 feb 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,55 | - |
| 21 feb 2024 | 25,00 | 25,60 | 25,00 | 25,40 | 25,15 | - |
| 20 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,76 | - |
| 19 feb 2024 | 25,00 | 25,20 | 25,00 | 25,00 | 24,76 | - |
| 16 feb 2024 | 25,40 | 25,40 | 25,00 | 25,00 | 24,76 | - |
| 15 feb 2024 | 25,00 | 25,60 | 25,00 | 25,60 | 25,35 | - |
| 14 feb 2024 | 25,00 | 25,20 | 25,00 | 25,00 | 24,76 | - |
| 13 feb 2024 | 25,60 | 25,60 | 24,80 | 25,00 | 24,76 | - |
| 12 feb 2024 | 25,60 | 25,80 | 25,40 | 25,40 | 25,15 | - |
| 09 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,35 | - |
| 08 feb 2024 | 25,20 | 25,80 | 25,20 | 25,60 | 25,35 | - |
| 07 feb 2024 | 25,80 | 25,80 | 25,40 | 25,40 | 25,15 | - |
| 06 feb 2024 | 25,60 | 26,20 | 25,60 | 25,80 | 25,55 | - |
| 05 feb 2024 | 25,80 | 25,80 | 25,60 | 25,60 | 25,35 | - |
| 02 feb 2024 | 26,00 | 26,00 | 25,40 | 25,80 | 25,55 | - |
| 01 feb 2024 | 25,20 | 25,40 | 25,00 | 25,40 | 25,15 | - |
| 31 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,35 | - |
| 30 gen 2024 | 25,80 | 25,80 | 25,40 | 25,40 | 25,15 | - |
| 29 gen 2024 | 25,40 | 26,00 | 25,40 | 25,80 | 25,55 | - |
| 26 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,75 | - |
| 25 gen 2024 | 26,00 | 26,40 | 25,80 | 26,00 | 25,75 | - |
| 24 gen 2024 | 26,40 | 26,40 | 26,00 | 26,00 | 25,75 | - |
| 23 gen 2024 | 26,40 | 26,60 | 26,40 | 26,40 | 26,14 | - |
| 22 gen 2024 | 26,60 | 27,20 | 26,60 | 26,60 | 26,34 | - |
| 19 gen 2024 | 26,40 | 26,80 | 26,40 | 26,80 | 26,54 | - |
| 18 gen 2024 | 26,40 | 26,60 | 26,20 | 26,20 | 25,94 | - |
| 17 gen 2024 | 27,20 | 27,40 | 26,40 | 26,40 | 26,14 | - |
| 16 gen 2024 | 26,80 | 27,40 | 26,80 | 27,40 | 27,13 | - |
| 15 gen 2024 | 26,80 | 27,00 | 26,80 | 26,80 | 26,54 | - |
| 12 gen 2024 | 26,80 | 27,20 | 26,80 | 26,80 | 26,54 | - |
| 11 gen 2024 | 27,20 | 27,20 | 26,80 | 26,80 | 26,54 | - |
| 10 gen 2024 | 27,20 | 27,20 | 27,00 | 27,00 | 26,74 | - |
| 09 gen 2024 | 27,40 | 27,40 | 27,20 | 27,40 | 27,13 | - |
| 08 gen 2024 | 27,00 | 27,60 | 27,00 | 27,60 | 27,33 | - |
| 05 gen 2024 | 26,60 | 26,80 | 26,60 | 26,80 | 26,54 | - |
| 04 gen 2024 | 26,80 | 26,80 | 26,60 | 26,60 | 26,34 | - |
| 03 gen 2024 | 27,40 | 27,40 | 27,00 | 27,00 | 26,74 | - |
| 02 gen 2024 | 27,20 | 27,40 | 27,20 | 27,20 | 26,94 | - |
| 29 dic 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,13 | - |
| 28 dic 2023 | 26,80 | 27,20 | 26,80 | 27,20 | 26,94 | - |
| 28 dic 2023 | 0.22 Dividendo | |||||
| 27 dic 2023 | 27,20 | 27,20 | 27,00 | 27,00 | 26,52 | - |
| 22 dic 2023 | 26,80 | 27,40 | 26,80 | 27,20 | 26,72 | - |
| 21 dic 2023 | 26,60 | 26,80 | 26,60 | 26,60 | 26,13 | - |
| 20 dic 2023 | 26,80 | 27,00 | 26,80 | 27,00 | 26,52 | - |
| 19 dic 2023 | 26,60 | 26,80 | 26,60 | 26,80 | 26,32 | - |
| *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.